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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 9.66 | 9.56 | -0.08 | -0.83% | 9.51 | 9.82 | 44224 | 4263.97 | 2.12% |
| 2024-05-07 | 9.60 | 9.64 | 0.21 | 2.23% | 9.45 | 9.64 | 41419 | 3951.75 | 1.98% |
| 2024-05-06 | 9.11 | 9.43 | 0.40 | 4.43% | 9.10 | 9.45 | 43305 | 4016.41 | 2.07% |
| 2024-04-30 | 9.18 | 9.03 | -0.19 | -2.06% | 8.94 | 9.24 | 31111 | 2819.63 | 1.49% |
| 2024-04-29 | 8.91 | 9.22 | 0.05 | 0.55% | 8.83 | 9.22 | 33422 | 3034.38 | 1.60% |
| 2024-04-26 | 9.14 | 9.17 | -0.02 | -0.22% | 8.95 | 9.25 | 38696 | 3523.84 | 1.85% |
| 2024-04-25 | 9.00 | 9.19 | 0.23 | 2.57% | 8.95 | 9.29 | 37798 | 3450.40 | 1.81% |
| 2024-04-24 | 8.85 | 8.96 | 0.17 | 1.93% | 8.75 | 8.98 | 40149 | 3567.50 | 1.92% |
| 2024-04-23 | 8.70 | 8.79 | 0.22 | 2.57% | 8.48 | 8.87 | 37375 | 3259.35 | 1.79% |
| 2024-04-22 | 8.61 | 8.57 | -0.16 | -1.83% | 8.35 | 8.76 | 35291 | 3013.43 | 1.69% |
| 2024-04-19 | 8.81 | 8.73 | -0.06 | -0.68% | 8.63 | 8.96 | 38902 | 3406.17 | 1.86% |
| 2024-04-18 | 9.06 | 8.79 | -0.22 | -2.44% | 8.61 | 9.06 | 43250 | 3804.32 | 2.07% |
| 2024-04-17 | 8.10 | 9.01 | 0.68 | 8.16% | 8.10 | 9.03 | 65475 | 5704.26 | 3.13% |
| 2024-04-16 | 8.97 | 8.33 | -0.93 | -10.04% | 8.33 | 9.01 | 74274 | 6276.88 | 3.56% |
| 2024-04-15 | 10.49 | 9.26 | -0.94 | -9.22% | 9.18 | 10.55 | 83681 | 8009.34 | 4.01% |
| 2024-04-12 | 10.20 | 10.20 | -0.09 | -0.87% | 10.14 | 10.35 | 33910 | 3479.50 | 1.62% |
| 2024-04-11 | 10.43 | 10.29 | -0.14 | -1.34% | 10.15 | 10.47 | 39656 | 4082.67 | 1.90% |
| 2024-04-10 | 10.63 | 10.43 | -0.26 | -2.43% | 10.20 | 10.70 | 67351 | 7013.69 | 3.22% |
| 2024-04-09 | 10.28 | 10.69 | 0.40 | 3.89% | 10.16 | 10.80 | 96356 | 10206.06 | 4.61% |
| 2024-04-08 | 10.69 | 10.29 | -0.70 | -6.37% | 10.19 | 10.90 | 106701 | 11269.25 | 5.11% |
| 2024-04-03 | 10.59 | 10.99 | 0.42 | 3.97% | 10.35 | 11.37 | 123101 | 13242.96 | 5.89% |
| 2024-04-02 | 10.13 | 10.57 | 0.38 | 3.73% | 10.02 | 10.75 | 103327 | 10854.42 | 4.95% |
| 2024-04-01 | 10.00 | 10.19 | 0.11 | 1.09% | 10.00 | 10.48 | 77365 | 7856.72 | 3.70% |
| 2024-03-29 | 9.59 | 10.08 | 0.48 | 5.00% | 9.55 | 10.56 | 95320 | 9653.73 | 4.56% |
| 2024-03-28 | 9.27 | 9.60 | 0.27 | 2.89% | 9.18 | 9.66 | 42654 | 4050.21 | 2.04% |
| 2024-03-27 | 9.53 | 9.33 | -0.19 | -2.00% | 9.28 | 9.69 | 49847 | 4730.79 | 2.39% |
| 2024-03-26 | 9.51 | 9.52 | 0.01 | 0.11% | 9.27 | 9.63 | 53281 | 5036.14 | 2.55% |
| 2024-03-25 | 10.12 | 9.51 | -0.57 | -5.65% | 9.48 | 10.15 | 76341 | 7430.70 | 3.65% |
| 2024-03-22 | 10.15 | 10.08 | -0.07 | -0.69% | 9.98 | 10.23 | 34970 | 3525.46 | 1.67% |
| 2024-03-21 | 10.18 | 10.15 | 0.08 | 0.79% | 9.90 | 10.24 | 40134 | 4043.26 | 1.92% |
| 2024-03-20 | 10.00 | 10.07 | 0.13 | 1.31% | 9.86 | 10.10 | 39609 | 3946.37 | 1.90% |
| 2024-03-19 | 10.13 | 9.94 | -0.10 | -1.00% | 9.86 | 10.13 | 43847 | 4368.98 | 2.10% |
| 2024-03-18 | 9.75 | 10.04 | 0.35 | 3.61% | 9.70 | 10.05 | 53181 | 5273.90 | 2.55% |
| 2024-03-15 | 9.25 | 9.69 | 0.39 | 4.19% | 9.16 | 9.69 | 41017 | 3899.84 | 1.96% |
| 2024-03-14 | 9.33 | 9.30 | 0.00 | 0.00% | 9.12 | 9.60 | 33580 | 3139.83 | 1.61% |
| 2024-03-13 | 9.29 | 9.30 | 0.01 | 0.11% | 9.16 | 9.37 | 24491 | 2266.14 | 1.17% |
| 2024-03-12 | 9.14 | 9.29 | 0.11 | 1.20% | 9.05 | 9.29 | 30725 | 2821.24 | 1.47% |
| 2024-03-11 | 9.02 | 9.18 | 0.13 | 1.44% | 8.91 | 9.20 | 31175 | 2821.24 | 1.49% |
| 2024-03-08 | 9.17 | 9.05 | -0.14 | -1.52% | 8.90 | 9.24 | 35557 | 3213.96 | 1.70% |
| 2024-03-07 | 9.13 | 9.19 | 0.19 | 2.11% | 8.93 | 9.28 | 52148 | 4769.00 | 2.50% |
| 2024-03-06 | 8.59 | 9.00 | 0.42 | 4.90% | 8.58 | 9.23 | 51324 | 4569.54 | 2.46% |
| 2024-03-05 | 8.82 | 8.58 | -0.25 | -2.83% | 8.55 | 8.90 | 40524 | 3516.12 | 1.94% |
| 2024-03-04 | 8.99 | 8.83 | -0.12 | -1.34% | 8.75 | 9.05 | 34970 | 3095.53 | 1.67% |
| 2024-03-01 | 9.15 | 8.95 | -0.12 | -1.32% | 8.72 | 9.15 | 49929 | 4465.09 | 2.39% |
| 2024-02-29 | 8.69 | 9.07 | 0.29 | 3.30% | 8.50 | 9.12 | 75839 | 6716.35 | 3.63% |
| 2024-02-28 | 9.70 | 8.78 | -0.91 | -9.39% | 8.72 | 9.85 | 83728 | 7764.50 | 4.01% |
| 2024-02-27 | 9.53 | 9.69 | 0.17 | 1.79% | 9.42 | 9.85 | 46071 | 4440.62 | 2.21% |
| 2024-02-26 | 9.27 | 9.52 | 0.26 | 2.81% | 9.14 | 9.73 | 52481 | 4955.60 | 2.51% |
| 2024-02-23 | 8.85 | 9.26 | 0.49 | 5.59% | 8.77 | 9.28 | 44405 | 4012.92 | 2.13% |
| 2024-02-22 | 8.40 | 8.77 | 0.43 | 5.16% | 8.34 | 8.78 | 50987 | 4372.07 | 2.44% |
| 2024-02-21 | 8.12 | 8.34 | 0.18 | 2.21% | 7.98 | 8.78 | 51699 | 4354.92 | 2.48% |
| 2024-02-20 | 8.00 | 8.16 | 0.18 | 2.26% | 7.77 | 8.25 | 55039 | 4458.46 | 2.63% |
| 2024-02-19 | 7.51 | 7.98 | 0.60 | 8.13% | 7.51 | 8.01 | 81691 | 6359.54 | 3.91% |
| 2024-02-08 | 6.69 | 7.38 | 0.57 | 8.37% | 6.44 | 7.41 | 88956 | 6219.91 | 4.26% |
| 2024-02-07 | 7.61 | 6.81 | -0.76 | -10.04% | 6.81 | 7.61 | 99622 | 6918.24 | 4.77% |
| 2024-02-06 | 7.30 | 7.57 | -0.52 | -6.43% | 7.28 | 8.09 | 75229 | 5590.54 | 3.60% |
| 2024-02-05 | 8.69 | 8.09 | -0.90 | -10.01% | 8.09 | 8.76 | 33891 | 2757.27 | 1.62% |
| 2024-02-02 | 9.53 | 8.99 | -0.54 | -5.67% | 8.58 | 9.71 | 33093 | 3004.83 | 1.58% |
| 2024-02-01 | 9.72 | 9.53 | -0.24 | -2.46% | 9.20 | 9.74 | 36523 | 3461.49 | 1.75% |
| 2024-01-31 | 10.44 | 9.77 | -0.67 | -6.42% | 9.75 | 10.50 | 31504 | 3172.63 | 1.51% |
| 2024-01-30 | 10.77 | 10.44 | -0.41 | -3.78% | 10.40 | 10.92 | 24096 | 2562.42 | 1.15% |