致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 9.88 | 9.71 | -0.22 | -2.22% | 9.70 | 9.99 | 48208 | 4712.89 | 0.95% |
| 2024-05-09 | 9.84 | 9.93 | 0.08 | 0.81% | 9.78 | 10.05 | 45512 | 4526.55 | 0.90% |
| 2024-05-08 | 9.84 | 9.85 | 0.01 | 0.10% | 9.76 | 10.09 | 64665 | 6404.13 | 1.28% |
| 2024-05-07 | 9.86 | 9.84 | 0.00 | 0.00% | 9.76 | 9.92 | 50326 | 4943.78 | 0.99% |
| 2024-05-06 | 9.49 | 9.84 | 0.45 | 4.79% | 9.47 | 9.91 | 99339 | 9689.08 | 1.96% |
| 2024-04-30 | 9.21 | 9.39 | 0.17 | 1.84% | 9.16 | 9.43 | 52800 | 4922.80 | 1.04% |
| 2024-04-29 | 9.00 | 9.22 | 0.18 | 1.99% | 8.92 | 9.24 | 40218 | 3688.67 | 0.79% |
| 2024-04-26 | 8.95 | 9.04 | 0.04 | 0.44% | 8.92 | 9.08 | 31770 | 2862.71 | 0.63% |
| 2024-04-25 | 8.73 | 9.00 | 0.26 | 2.97% | 8.70 | 9.08 | 55304 | 4948.12 | 1.09% |
| 2024-04-24 | 8.76 | 8.74 | 0.01 | 0.11% | 8.66 | 8.79 | 29751 | 2590.93 | 0.59% |
| 2024-04-23 | 8.64 | 8.73 | 0.08 | 0.92% | 8.55 | 8.81 | 27047 | 2345.20 | 0.53% |
| 2024-04-22 | 8.60 | 8.65 | 0.02 | 0.23% | 8.39 | 8.74 | 36783 | 3159.84 | 0.73% |
| 2024-04-19 | 8.64 | 8.63 | -0.03 | -0.35% | 8.54 | 8.78 | 19559 | 1694.49 | 0.39% |
| 2024-04-18 | 8.68 | 8.66 | -0.03 | -0.35% | 8.57 | 8.84 | 34868 | 3047.40 | 0.69% |
| 2024-04-17 | 8.28 | 8.69 | 0.50 | 6.11% | 8.28 | 8.70 | 46665 | 4003.47 | 0.92% |
| 2024-04-16 | 8.60 | 8.19 | -0.41 | -4.77% | 8.14 | 8.66 | 48655 | 4047.80 | 0.96% |
| 2024-04-15 | 8.90 | 8.60 | -0.30 | -3.37% | 8.47 | 9.00 | 58688 | 5100.08 | 1.16% |
| 2024-04-12 | 9.14 | 8.90 | -0.20 | -2.20% | 8.87 | 9.17 | 44066 | 3963.29 | 0.87% |
| 2024-04-11 | 9.15 | 9.10 | -0.11 | -1.19% | 9.07 | 9.26 | 43180 | 3952.38 | 0.85% |
| 2024-04-10 | 9.38 | 9.21 | -0.23 | -2.44% | 9.18 | 9.50 | 51649 | 4816.07 | 1.02% |
| 2024-04-09 | 9.03 | 9.44 | 0.40 | 4.42% | 9.01 | 9.44 | 60776 | 5637.23 | 1.20% |
| 2024-04-08 | 9.39 | 9.04 | -0.36 | -3.83% | 9.03 | 9.39 | 52405 | 4802.23 | 1.03% |
| 2024-04-03 | 9.30 | 9.40 | 0.08 | 0.86% | 9.16 | 9.45 | 49784 | 4642.45 | 0.98% |
| 2024-04-02 | 9.38 | 9.32 | -0.09 | -0.96% | 9.24 | 9.41 | 52735 | 4908.28 | 1.04% |
| 2024-04-01 | 9.20 | 9.41 | 0.21 | 2.28% | 9.12 | 9.41 | 67331 | 6228.27 | 1.33% |
| 2024-03-29 | 9.11 | 9.20 | 0.10 | 1.10% | 8.90 | 9.35 | 97935 | 8919.89 | 1.93% |
| 2024-03-28 | 9.23 | 9.10 | -0.19 | -2.05% | 8.91 | 9.32 | 145220 | 13210.00 | 2.86% |
| 2024-03-27 | 9.12 | 9.29 | 0.25 | 2.77% | 9.10 | 9.94 | 171409 | 16481.17 | 3.38% |
| 2024-03-26 | 8.95 | 9.04 | 0.12 | 1.35% | 8.79 | 9.08 | 36661 | 3277.78 | 0.72% |
| 2024-03-25 | 9.14 | 8.92 | -0.28 | -3.04% | 8.92 | 9.21 | 32457 | 2938.68 | 0.64% |
| 2024-03-22 | 9.32 | 9.20 | -0.17 | -1.81% | 9.12 | 9.40 | 34964 | 3219.12 | 0.69% |
| 2024-03-21 | 9.42 | 9.37 | -0.04 | -0.43% | 9.28 | 9.48 | 33444 | 3132.61 | 0.66% |
| 2024-03-20 | 9.48 | 9.41 | -0.07 | -0.74% | 9.31 | 9.55 | 46740 | 4392.61 | 0.92% |
| 2024-03-19 | 9.22 | 9.48 | 0.23 | 2.49% | 9.22 | 9.57 | 76580 | 7236.06 | 1.51% |
| 2024-03-18 | 9.16 | 9.25 | 0.20 | 2.21% | 9.06 | 9.25 | 44110 | 4048.84 | 0.87% |
| 2024-03-15 | 8.99 | 9.05 | 0.05 | 0.56% | 8.92 | 9.08 | 27464 | 2470.66 | 0.54% |
| 2024-03-14 | 9.08 | 9.00 | -0.05 | -0.55% | 8.92 | 9.20 | 31214 | 2826.07 | 0.62% |
| 2024-03-13 | 9.09 | 9.05 | -0.03 | -0.33% | 8.96 | 9.10 | 25400 | 2291.47 | 0.50% |
| 2024-03-12 | 8.90 | 9.08 | 0.20 | 2.25% | 8.90 | 9.10 | 41515 | 3754.89 | 0.82% |
| 2024-03-11 | 8.64 | 8.88 | 0.23 | 2.66% | 8.58 | 8.89 | 33014 | 2894.59 | 0.65% |
| 2024-03-08 | 8.60 | 8.65 | 0.02 | 0.23% | 8.54 | 8.71 | 24853 | 2139.51 | 0.49% |
| 2024-03-07 | 8.75 | 8.63 | -0.12 | -1.37% | 8.61 | 8.85 | 30640 | 2668.45 | 0.60% |
| 2024-03-06 | 8.76 | 8.75 | -0.04 | -0.46% | 8.63 | 8.86 | 29431 | 2574.03 | 0.58% |
| 2024-03-05 | 9.02 | 8.79 | -0.21 | -2.33% | 8.76 | 9.02 | 36909 | 3261.19 | 0.73% |
| 2024-03-04 | 9.01 | 9.00 | 0.01 | 0.11% | 8.91 | 9.17 | 41826 | 3759.18 | 0.82% |
| 2024-03-01 | 9.00 | 8.99 | -0.04 | -0.44% | 8.88 | 9.05 | 44159 | 3957.64 | 0.87% |
| 2024-02-29 | 8.87 | 9.03 | 0.17 | 1.92% | 8.77 | 9.05 | 46832 | 4188.75 | 0.92% |
| 2024-02-28 | 9.39 | 8.86 | -0.52 | -5.54% | 8.84 | 9.56 | 66018 | 6065.83 | 1.30% |
| 2024-02-27 | 9.27 | 9.38 | 0.14 | 1.52% | 9.17 | 9.38 | 36278 | 3357.78 | 0.72% |
| 2024-02-26 | 9.24 | 9.24 | -0.01 | -0.11% | 9.12 | 9.39 | 38246 | 3539.00 | 0.75% |
| 2024-02-23 | 9.09 | 9.25 | 0.14 | 1.54% | 9.03 | 9.27 | 34334 | 3137.47 | 0.68% |
| 2024-02-22 | 8.93 | 9.11 | 0.10 | 1.11% | 8.93 | 9.12 | 32743 | 2973.08 | 0.65% |
| 2024-02-21 | 8.81 | 9.01 | 0.09 | 1.01% | 8.78 | 9.12 | 43087 | 3885.04 | 0.85% |
| 2024-02-20 | 8.90 | 8.92 | 0.00 | 0.00% | 8.67 | 8.98 | 31948 | 2834.71 | 0.63% |
| 2024-02-19 | 8.78 | 8.92 | 0.21 | 2.41% | 8.74 | 9.14 | 83736 | 7478.99 | 1.65% |
| 2024-02-08 | 8.07 | 8.71 | 0.67 | 8.33% | 7.97 | 8.79 | 102145 | 8601.73 | 2.01% |
| 2024-02-07 | 7.97 | 8.04 | 0.03 | 0.37% | 7.85 | 8.42 | 92136 | 7501.07 | 1.82% |
| 2024-02-06 | 7.51 | 8.01 | 0.28 | 3.62% | 7.44 | 8.16 | 84975 | 6635.42 | 1.68% |
| 2024-02-05 | 8.03 | 7.73 | -0.49 | -5.96% | 7.48 | 8.21 | 102542 | 8006.07 | 2.02% |
| 2024-02-02 | 8.59 | 8.22 | -0.42 | -4.86% | 7.95 | 8.72 | 64838 | 5400.70 | 1.28% |
| 2024-02-01 | 8.62 | 8.64 | -0.03 | -0.35% | 8.46 | 8.83 | 38391 | 3316.18 | 0.76% |
| 2024-01-31 | 9.07 | 8.67 | -0.45 | -4.93% | 8.64 | 9.15 | 54190 | 4767.79 | 1.07% |