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 | 9.27 | 9.36 | 0.07 | 0.75% | 9.25 | 9.45 | 33449 | 3134.43 | 0.76% |
| 2024-05-08 | 9.51 | 9.29 | -0.25 | -2.62% | 9.26 | 9.54 | 41449 | 3881.93 | 0.94% |
| 2024-05-07 | 9.44 | 9.54 | 0.10 | 1.06% | 9.40 | 9.67 | 53348 | 5073.56 | 1.22% |
| 2024-05-06 | 9.50 | 9.44 | -0.05 | -0.53% | 9.26 | 9.50 | 76286 | 7154.30 | 1.74% |
| 2024-04-30 | 9.75 | 9.98 | 0.22 | 2.25% | 9.70 | 10.05 | 92325 | 9154.70 | 2.10% |
| 2024-04-29 | 9.87 | 9.76 | -0.37 | -3.65% | 9.55 | 9.97 | 131441 | 12737.24 | 3.00% |
| 2024-04-26 | 10.22 | 10.13 | -0.03 | -0.30% | 10.04 | 10.28 | 43246 | 4398.96 | 0.99% |
| 2024-04-25 | 10.20 | 10.16 | -0.03 | -0.29% | 10.10 | 10.38 | 42058 | 4296.12 | 0.96% |
| 2024-04-24 | 9.77 | 10.19 | 0.44 | 4.51% | 9.77 | 10.20 | 48663 | 4886.95 | 1.11% |
| 2024-04-23 | 9.82 | 9.75 | -0.03 | -0.31% | 9.70 | 9.88 | 39470 | 3863.56 | 0.90% |
| 2024-04-22 | 9.99 | 9.78 | -0.20 | -2.00% | 9.70 | 10.04 | 47193 | 4638.24 | 1.08% |
| 2024-04-19 | 10.09 | 9.98 | -0.12 | -1.19% | 9.87 | 10.20 | 45550 | 4551.57 | 1.04% |
| 2024-04-18 | 9.88 | 10.10 | 0.17 | 1.71% | 9.84 | 10.37 | 58729 | 5966.06 | 1.34% |
| 2024-04-17 | 9.59 | 9.93 | 0.65 | 7.00% | 9.50 | 9.94 | 66012 | 6440.74 | 1.50% |
| 2024-04-16 | 10.07 | 9.28 | -0.71 | -7.11% | 9.27 | 10.07 | 86814 | 8268.94 | 1.98% |
| 2024-04-15 | 10.31 | 9.99 | -0.30 | -2.92% | 9.84 | 10.45 | 68970 | 6932.80 | 1.57% |
| 2024-04-12 | 10.46 | 10.29 | -0.13 | -1.25% | 10.25 | 10.61 | 49181 | 5140.91 | 1.12% |
| 2024-04-11 | 10.34 | 10.42 | 0.08 | 0.77% | 10.21 | 10.64 | 45589 | 4762.81 | 1.04% |
| 2024-04-10 | 10.52 | 10.34 | -0.23 | -2.18% | 10.23 | 10.57 | 40377 | 4178.58 | 0.92% |
| 2024-04-09 | 10.52 | 10.57 | -0.03 | -0.28% | 10.39 | 10.64 | 51586 | 5410.35 | 1.18% |
| 2024-04-08 | 10.67 | 10.60 | -0.07 | -0.66% | 10.55 | 10.84 | 52334 | 5592.01 | 1.19% |
| 2024-04-03 | 10.97 | 10.67 | -0.52 | -4.65% | 10.50 | 10.97 | 93711 | 10014.79 | 2.14% |
| 2024-04-02 | 10.90 | 11.19 | 0.22 | 2.01% | 10.73 | 11.26 | 127617 | 14070.24 | 2.91% |
| 2024-04-01 | 10.44 | 10.97 | 0.61 | 5.89% | 10.42 | 10.98 | 95222 | 10262.31 | 2.17% |
| 2024-03-29 | 10.30 | 10.36 | 0.08 | 0.78% | 10.16 | 10.38 | 40966 | 4207.07 | 0.93% |
| 2024-03-28 | 10.20 | 10.28 | -0.02 | -0.19% | 10.20 | 10.44 | 64482 | 6656.70 | 1.47% |
| 2024-03-27 | 10.45 | 10.30 | -0.15 | -1.44% | 10.22 | 10.62 | 70073 | 7302.11 | 1.60% |
| 2024-03-26 | 10.47 | 10.45 | -0.08 | -0.76% | 10.37 | 10.69 | 67422 | 7085.35 | 1.54% |
| 2024-03-25 | 10.55 | 10.53 | -0.02 | -0.19% | 10.51 | 11.28 | 140459 | 15227.35 | 3.20% |
| 2024-03-22 | 10.71 | 10.55 | -0.16 | -1.49% | 10.33 | 10.78 | 72604 | 7646.03 | 1.65% |
| 2024-03-21 | 10.60 | 10.71 | 0.04 | 0.37% | 10.56 | 10.84 | 62881 | 6712.10 | 1.43% |
| 2024-03-20 | 10.48 | 10.67 | 0.20 | 1.91% | 10.48 | 10.75 | 68048 | 7224.58 | 1.55% |
| 2024-03-19 | 10.69 | 10.47 | -0.23 | -2.15% | 10.47 | 10.70 | 83027 | 8764.55 | 1.89% |
| 2024-03-18 | 10.10 | 10.70 | 0.64 | 6.36% | 10.10 | 10.78 | 158884 | 16602.84 | 3.62% |
| 2024-03-15 | 10.12 | 10.06 | -0.10 | -0.98% | 9.93 | 10.14 | 94941 | 9519.23 | 2.16% |
| 2024-03-14 | 10.27 | 10.16 | -0.20 | -1.93% | 9.93 | 10.38 | 136579 | 13816.28 | 3.11% |
| 2024-03-13 | 10.40 | 10.36 | -0.31 | -2.91% | 10.15 | 10.77 | 265728 | 27771.23 | 6.06% |
| 2024-03-12 | 9.56 | 10.67 | 0.97 | 10.00% | 9.48 | 10.67 | 329343 | 33583.58 | 7.51% |
| 2024-03-11 | 8.94 | 9.70 | 0.67 | 7.42% | 8.92 | 9.93 | 185674 | 17806.66 | 4.23% |
| 2024-03-08 | 8.72 | 9.03 | 0.33 | 3.79% | 8.69 | 9.08 | 85812 | 7638.80 | 1.96% |
| 2024-03-07 | 8.83 | 8.70 | -0.08 | -0.91% | 8.68 | 8.90 | 55141 | 4852.52 | 1.26% |
| 2024-03-06 | 8.70 | 8.78 | 0.13 | 1.50% | 8.65 | 8.88 | 61552 | 5397.01 | 1.40% |
| 2024-03-05 | 8.67 | 8.65 | -0.10 | -1.14% | 8.51 | 8.81 | 79949 | 6921.19 | 1.82% |
| 2024-03-04 | 8.88 | 8.75 | -0.17 | -1.91% | 8.63 | 8.94 | 86657 | 7574.07 | 1.97% |
| 2024-03-01 | 8.82 | 8.92 | 0.12 | 1.36% | 8.72 | 9.00 | 93331 | 8254.07 | 2.13% |
| 2024-02-29 | 8.42 | 8.80 | 0.29 | 3.41% | 8.35 | 8.83 | 109329 | 9419.97 | 2.49% |
| 2024-02-28 | 9.21 | 8.51 | -0.75 | -8.10% | 8.50 | 9.35 | 165577 | 14861.30 | 3.77% |
| 2024-02-27 | 9.30 | 9.26 | 0.36 | 4.04% | 9.18 | 9.70 | 162898 | 15185.76 | 3.71% |
| 2024-02-26 | 8.74 | 8.90 | 0.17 | 1.95% | 8.73 | 9.09 | 70407 | 6279.93 | 1.60% |
| 2024-02-23 | 8.47 | 8.73 | 0.25 | 2.95% | 8.43 | 8.77 | 78011 | 6685.64 | 1.78% |
| 2024-02-22 | 8.34 | 8.48 | 0.05 | 0.59% | 8.30 | 8.58 | 62133 | 5232.13 | 1.42% |
| 2024-02-21 | 8.09 | 8.43 | 0.25 | 3.06% | 8.03 | 8.72 | 122037 | 10246.91 | 2.78% |
| 2024-02-20 | 8.28 | 8.18 | -0.11 | -1.33% | 8.03 | 8.28 | 92192 | 7493.26 | 2.10% |
| 2024-02-19 | 8.26 | 8.29 | 0.19 | 2.35% | 8.08 | 8.55 | 153688 | 12790.24 | 3.50% |
| 2024-02-08 | 7.60 | 8.10 | 0.74 | 10.05% | 7.38 | 8.10 | 151597 | 11743.08 | 3.45% |
| 2024-02-07 | 7.45 | 7.36 | -0.04 | -0.54% | 7.05 | 7.60 | 169081 | 12416.79 | 3.85% |
| 2024-02-06 | 7.21 | 7.40 | 0.11 | 1.51% | 6.63 | 7.56 | 134186 | 9452.29 | 3.06% |
| 2024-02-05 | 7.58 | 7.29 | -0.49 | -6.30% | 7.00 | 7.58 | 126772 | 9137.73 | 2.89% |
| 2024-02-02 | 8.20 | 7.78 | -0.46 | -5.58% | 7.43 | 8.36 | 63967 | 5039.39 | 1.46% |
| 2024-02-01 | 8.29 | 8.24 | -0.10 | -1.20% | 7.99 | 8.36 | 50026 | 4109.50 | 1.14% |
| 2024-01-31 | 8.73 | 8.34 | -0.39 | -4.47% | 8.34 | 8.80 | 59624 | 5083.35 | 1.36% |
| 2024-01-30 | 9.01 | 8.73 | -0.26 | -2.89% | 8.70 | 9.08 | 45523 | 4041.53 | 1.04% |