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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 9.52 | 9.66 | 0.17 | 1.79% | 9.52 | 9.69 | 91670 | 8812.80 | 1.52% |
| 2024-05-08 | 9.70 | 9.49 | -0.20 | -2.06% | 9.46 | 9.70 | 90125 | 8601.56 | 1.49% |
| 2024-05-07 | 9.80 | 9.69 | -0.02 | -0.21% | 9.60 | 9.84 | 97164 | 9425.41 | 1.61% |
| 2024-05-06 | 9.40 | 9.71 | 0.41 | 4.41% | 9.36 | 9.80 | 107521 | 10344.84 | 1.78% |
| 2024-04-30 | 9.15 | 9.30 | 0.14 | 1.53% | 9.13 | 9.37 | 102439 | 9501.91 | 1.70% |
| 2024-04-29 | 9.18 | 9.16 | -0.05 | -0.54% | 8.98 | 9.22 | 77721 | 7093.26 | 1.29% |
| 2024-04-26 | 9.11 | 9.21 | -0.01 | -0.11% | 9.09 | 9.26 | 59977 | 5509.83 | 0.99% |
| 2024-04-25 | 8.92 | 9.22 | 0.32 | 3.60% | 8.88 | 9.37 | 74656 | 6840.11 | 1.24% |
| 2024-04-24 | 8.70 | 8.90 | 0.20 | 2.30% | 8.64 | 8.90 | 49624 | 4374.84 | 0.82% |
| 2024-04-23 | 8.62 | 8.70 | 0.13 | 1.52% | 8.57 | 8.76 | 44625 | 3870.88 | 0.74% |
| 2024-04-22 | 8.68 | 8.57 | -0.04 | -0.46% | 8.33 | 8.76 | 52056 | 4454.42 | 0.86% |
| 2024-04-19 | 8.70 | 8.61 | -0.10 | -1.15% | 8.54 | 8.83 | 48222 | 4169.56 | 0.80% |
| 2024-04-18 | 8.81 | 8.71 | -0.14 | -1.58% | 8.45 | 8.86 | 89491 | 7762.71 | 1.48% |
| 2024-04-17 | 8.23 | 8.85 | 0.79 | 9.80% | 8.23 | 8.87 | 102867 | 8899.06 | 1.70% |
| 2024-04-16 | 8.87 | 8.06 | -0.90 | -10.04% | 8.06 | 8.87 | 113414 | 9362.11 | 1.88% |
| 2024-04-15 | 9.25 | 8.96 | -0.44 | -4.68% | 8.72 | 9.36 | 101161 | 9107.98 | 1.68% |
| 2024-04-12 | 9.28 | 9.40 | 0.09 | 0.97% | 9.27 | 9.74 | 95681 | 9066.73 | 1.59% |
| 2024-04-11 | 9.12 | 9.31 | 0.17 | 1.86% | 8.93 | 9.40 | 56376 | 5236.26 | 0.93% |
| 2024-04-10 | 9.46 | 9.14 | -0.26 | -2.77% | 9.00 | 9.46 | 61652 | 5657.11 | 1.02% |
| 2024-04-09 | 9.30 | 9.40 | 0.10 | 1.08% | 9.20 | 9.45 | 48321 | 4515.67 | 0.80% |
| 2024-04-08 | 9.64 | 9.30 | -0.45 | -4.62% | 9.30 | 9.68 | 87413 | 8230.36 | 1.45% |
| 2024-04-03 | 10.10 | 9.75 | -0.07 | -0.71% | 9.51 | 10.25 | 132835 | 13016.28 | 2.20% |
| 2024-04-02 | 9.82 | 9.82 | 0.08 | 0.82% | 9.63 | 9.83 | 61184 | 5976.48 | 1.01% |
| 2024-04-01 | 9.49 | 9.74 | 0.25 | 2.63% | 9.49 | 9.74 | 55943 | 5390.69 | 0.93% |
| 2024-03-29 | 9.49 | 9.49 | 0.07 | 0.74% | 9.30 | 9.52 | 44892 | 4234.19 | 0.74% |
| 2024-03-28 | 9.26 | 9.42 | 0.17 | 1.84% | 9.15 | 9.55 | 74100 | 6955.57 | 1.23% |
| 2024-03-27 | 9.68 | 9.25 | -0.35 | -3.65% | 9.22 | 9.90 | 93362 | 8899.75 | 1.55% |
| 2024-03-26 | 9.75 | 9.60 | -0.05 | -0.52% | 9.47 | 9.79 | 72083 | 6954.82 | 1.19% |
| 2024-03-25 | 9.86 | 9.65 | -0.28 | -2.82% | 9.63 | 10.05 | 73070 | 7205.83 | 1.21% |
| 2024-03-22 | 10.20 | 9.93 | -0.27 | -2.65% | 9.88 | 10.20 | 69543 | 6948.33 | 1.15% |
| 2024-03-21 | 10.36 | 10.20 | -0.08 | -0.78% | 10.09 | 10.36 | 74706 | 7611.85 | 1.24% |
| 2024-03-20 | 10.11 | 10.28 | 0.18 | 1.78% | 10.07 | 10.29 | 70312 | 7187.05 | 1.17% |
| 2024-03-19 | 10.18 | 10.10 | -0.09 | -0.88% | 10.09 | 10.25 | 76327 | 7743.19 | 1.26% |
| 2024-03-18 | 9.99 | 10.19 | 0.23 | 2.31% | 9.96 | 10.19 | 98202 | 9917.80 | 1.63% |
| 2024-03-15 | 9.71 | 9.96 | 0.21 | 2.15% | 9.68 | 9.97 | 87243 | 8612.83 | 1.45% |
| 2024-03-14 | 9.88 | 9.75 | -0.13 | -1.32% | 9.65 | 9.96 | 75828 | 7432.33 | 1.26% |
| 2024-03-13 | 10.03 | 9.88 | -0.09 | -0.90% | 9.75 | 10.03 | 89983 | 8871.34 | 1.49% |
| 2024-03-12 | 9.77 | 9.97 | 0.30 | 3.10% | 9.66 | 10.01 | 129391 | 12756.02 | 2.14% |
| 2024-03-11 | 9.57 | 9.67 | 0.10 | 1.04% | 9.52 | 9.67 | 68389 | 6572.16 | 1.13% |
| 2024-03-08 | 9.60 | 9.57 | 0.01 | 0.10% | 9.44 | 9.67 | 58700 | 5613.72 | 0.97% |
| 2024-03-07 | 9.70 | 9.56 | -0.09 | -0.93% | 9.53 | 9.83 | 78575 | 7610.25 | 1.30% |
| 2024-03-06 | 9.53 | 9.65 | 0.07 | 0.73% | 9.50 | 9.79 | 67936 | 6550.59 | 1.13% |
| 2024-03-05 | 9.92 | 9.58 | -0.37 | -3.72% | 9.57 | 9.92 | 112830 | 10924.34 | 1.87% |
| 2024-03-04 | 9.83 | 9.95 | 0.12 | 1.22% | 9.58 | 10.08 | 126493 | 12464.67 | 2.10% |
| 2024-03-01 | 9.86 | 9.83 | 0.00 | 0.00% | 9.70 | 10.03 | 100526 | 9882.63 | 1.67% |
| 2024-02-29 | 9.20 | 9.83 | 0.44 | 4.69% | 9.02 | 9.91 | 174449 | 16829.23 | 2.89% |
| 2024-02-28 | 10.23 | 9.39 | -1.01 | -9.71% | 9.38 | 10.36 | 298002 | 29697.30 | 4.94% |
| 2024-02-27 | 10.08 | 10.40 | 0.39 | 3.90% | 10.06 | 10.70 | 256152 | 26516.05 | 4.24% |
| 2024-02-26 | 10.50 | 10.01 | 0.16 | 1.62% | 9.87 | 10.55 | 220278 | 22347.18 | 3.65% |
| 2024-02-23 | 9.40 | 9.85 | 0.40 | 4.23% | 9.35 | 9.88 | 133815 | 12948.71 | 2.22% |
| 2024-02-22 | 9.31 | 9.45 | 0.16 | 1.72% | 9.14 | 9.45 | 95797 | 8972.42 | 1.59% |
| 2024-02-21 | 9.08 | 9.29 | 0.09 | 0.98% | 8.94 | 9.52 | 137529 | 12824.13 | 2.28% |
| 2024-02-20 | 9.13 | 9.20 | 0.18 | 2.00% | 8.72 | 9.59 | 197178 | 18059.77 | 3.27% |
| 2024-02-19 | 8.31 | 9.02 | 0.82 | 10.00% | 8.31 | 9.02 | 94127 | 8186.55 | 1.56% |
| 2024-02-08 | 7.70 | 8.20 | 0.50 | 6.49% | 7.20 | 8.27 | 201790 | 15561.46 | 3.34% |
| 2024-02-07 | 8.30 | 7.70 | -0.46 | -5.64% | 7.57 | 8.30 | 170609 | 13462.50 | 2.83% |
| 2024-02-06 | 8.01 | 8.16 | 0.11 | 1.37% | 7.49 | 8.45 | 142751 | 11317.65 | 2.37% |
| 2024-02-05 | 8.85 | 8.05 | -0.89 | -9.96% | 8.05 | 8.93 | 124992 | 10354.74 | 2.07% |
| 2024-02-02 | 9.33 | 8.94 | -0.34 | -3.66% | 8.67 | 9.54 | 89819 | 8186.37 | 1.49% |
| 2024-02-01 | 9.50 | 9.28 | -0.18 | -1.90% | 9.18 | 9.61 | 84794 | 7942.54 | 1.41% |
| 2024-01-31 | 9.70 | 9.46 | -0.48 | -4.83% | 9.40 | 9.97 | 90421 | 8745.06 | 1.50% |