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 | 9.20 | 9.40 | 0.19 | 2.06% | 9.14 | 9.62 | 74777 | 6999.32 | 6.05% |
| 2024-05-09 | 9.07 | 9.21 | 0.15 | 1.66% | 9.03 | 9.22 | 37849 | 3466.98 | 3.06% |
| 2024-05-08 | 9.09 | 9.06 | -0.04 | -0.44% | 8.99 | 9.16 | 30937 | 2808.39 | 2.50% |
| 2024-05-07 | 9.11 | 9.10 | 0.00 | 0.00% | 8.99 | 9.13 | 21596 | 1955.53 | 1.75% |
| 2024-05-06 | 8.88 | 9.10 | 0.34 | 3.88% | 8.85 | 9.11 | 37369 | 3362.40 | 3.02% |
| 2024-04-30 | 8.81 | 8.76 | -0.03 | -0.34% | 8.67 | 8.88 | 33058 | 2906.65 | 2.67% |
| 2024-04-29 | 8.55 | 8.79 | 0.18 | 2.09% | 8.55 | 8.83 | 35633 | 3116.89 | 2.88% |
| 2024-04-26 | 8.58 | 8.61 | 0.03 | 0.35% | 8.43 | 8.65 | 23752 | 2035.46 | 1.92% |
| 2024-04-25 | 8.50 | 8.58 | 0.08 | 0.94% | 8.45 | 8.63 | 16745 | 1433.86 | 1.35% |
| 2024-04-24 | 8.41 | 8.50 | 0.09 | 1.07% | 8.40 | 8.55 | 17982 | 1524.76 | 1.45% |
| 2024-04-23 | 8.34 | 8.41 | 0.03 | 0.36% | 8.27 | 8.45 | 25180 | 2111.88 | 2.04% |
| 2024-04-22 | 8.32 | 8.38 | 0.11 | 1.33% | 8.10 | 8.47 | 31532 | 2624.57 | 2.55% |
| 2024-04-19 | 8.31 | 8.27 | -0.06 | -0.72% | 8.16 | 8.42 | 19435 | 1606.33 | 1.57% |
| 2024-04-18 | 8.53 | 8.33 | -0.14 | -1.65% | 8.22 | 8.53 | 26914 | 2250.18 | 2.18% |
| 2024-04-17 | 7.98 | 8.47 | 0.51 | 6.41% | 7.98 | 8.48 | 46370 | 3871.52 | 3.75% |
| 2024-04-16 | 8.42 | 7.96 | -0.50 | -5.91% | 7.95 | 8.46 | 53028 | 4285.77 | 4.29% |
| 2024-04-15 | 9.00 | 8.46 | -0.69 | -7.54% | 8.33 | 9.15 | 50526 | 4364.41 | 4.09% |
| 2024-04-12 | 9.34 | 9.15 | -0.19 | -2.03% | 9.11 | 9.43 | 34265 | 3159.98 | 2.77% |
| 2024-04-11 | 9.35 | 9.34 | -0.09 | -0.95% | 9.24 | 9.51 | 27023 | 2531.59 | 2.19% |
| 2024-04-10 | 9.69 | 9.43 | -0.32 | -3.28% | 9.30 | 9.74 | 46927 | 4456.28 | 3.80% |
| 2024-04-09 | 9.81 | 9.75 | -0.29 | -2.89% | 9.50 | 9.86 | 75737 | 7324.21 | 6.13% |
| 2024-04-08 | 9.71 | 10.04 | 0.15 | 1.52% | 9.49 | 10.19 | 98176 | 9674.33 | 7.94% |
| 2024-04-03 | 9.74 | 9.89 | 0.14 | 1.44% | 9.64 | 9.89 | 41109 | 4030.51 | 3.33% |
| 2024-04-02 | 9.73 | 9.75 | 0.02 | 0.21% | 9.59 | 9.80 | 32298 | 3133.10 | 2.61% |
| 2024-04-01 | 9.54 | 9.73 | 0.21 | 2.21% | 9.48 | 9.74 | 38938 | 3751.29 | 3.15% |
| 2024-03-29 | 9.36 | 9.52 | 0.12 | 1.28% | 9.36 | 9.59 | 32519 | 3082.77 | 2.63% |
| 2024-03-28 | 9.23 | 9.40 | 0.10 | 1.08% | 9.09 | 9.55 | 29195 | 2719.81 | 2.36% |
| 2024-03-27 | 9.41 | 9.30 | -0.10 | -1.06% | 9.28 | 9.64 | 38816 | 3672.16 | 3.14% |
| 2024-03-26 | 9.30 | 9.40 | 0.07 | 0.75% | 9.27 | 9.52 | 24347 | 2289.12 | 1.97% |
| 2024-03-25 | 9.56 | 9.33 | -0.29 | -3.01% | 9.32 | 9.65 | 34780 | 3288.36 | 2.81% |
| 2024-03-22 | 9.88 | 9.62 | -0.26 | -2.63% | 9.59 | 10.06 | 47171 | 4607.19 | 3.82% |
| 2024-03-21 | 9.72 | 9.88 | 0.18 | 1.86% | 9.59 | 9.90 | 49410 | 4831.03 | 4.00% |
| 2024-03-20 | 9.62 | 9.70 | 0.04 | 0.41% | 9.59 | 9.75 | 30518 | 2949.83 | 2.47% |
| 2024-03-19 | 9.50 | 9.66 | 0.14 | 1.47% | 9.47 | 9.83 | 46566 | 4511.63 | 3.77% |
| 2024-03-18 | 9.43 | 9.52 | 0.12 | 1.28% | 9.31 | 9.53 | 33913 | 3196.50 | 2.74% |
| 2024-03-15 | 9.21 | 9.40 | 0.14 | 1.51% | 9.18 | 9.40 | 27152 | 2529.25 | 2.20% |
| 2024-03-14 | 9.21 | 9.26 | 0.01 | 0.11% | 9.07 | 9.35 | 29125 | 2693.81 | 2.36% |
| 2024-03-13 | 9.43 | 9.25 | -0.12 | -1.28% | 9.17 | 9.43 | 30770 | 2846.43 | 2.49% |
| 2024-03-12 | 9.47 | 9.37 | 0.09 | 0.97% | 9.23 | 9.48 | 50993 | 4759.95 | 4.13% |
| 2024-03-11 | 8.91 | 9.28 | 0.40 | 4.50% | 8.89 | 9.61 | 59528 | 5475.49 | 4.82% |
| 2024-03-08 | 8.95 | 8.88 | -0.01 | -0.11% | 8.79 | 8.99 | 22118 | 1960.72 | 1.79% |
| 2024-03-07 | 8.90 | 8.89 | -0.03 | -0.34% | 8.88 | 9.11 | 31337 | 2827.23 | 2.54% |
| 2024-03-06 | 8.78 | 8.92 | 0.10 | 1.13% | 8.74 | 8.99 | 21972 | 1947.58 | 1.78% |
| 2024-03-05 | 9.04 | 8.82 | -0.22 | -2.43% | 8.81 | 9.10 | 24060 | 2142.65 | 1.95% |
| 2024-03-04 | 9.12 | 9.04 | -0.11 | -1.20% | 9.00 | 9.22 | 26593 | 2406.74 | 2.15% |
| 2024-03-01 | 9.19 | 9.15 | -0.05 | -0.54% | 9.04 | 9.29 | 29518 | 2698.20 | 2.39% |
| 2024-02-29 | 8.88 | 9.20 | 0.22 | 2.45% | 8.78 | 9.22 | 48853 | 4430.95 | 3.95% |
| 2024-02-28 | 9.65 | 8.98 | -0.65 | -6.75% | 8.95 | 9.87 | 80345 | 7525.66 | 6.50% |
| 2024-02-27 | 9.39 | 9.63 | 0.21 | 2.23% | 9.29 | 9.63 | 41087 | 3919.81 | 3.32% |
| 2024-02-26 | 9.33 | 9.42 | 0.12 | 1.29% | 9.22 | 9.56 | 52736 | 4949.55 | 4.27% |
| 2024-02-23 | 9.23 | 9.30 | 0.10 | 1.09% | 9.08 | 9.30 | 43361 | 4002.94 | 3.51% |
| 2024-02-22 | 9.02 | 9.20 | 0.18 | 2.00% | 8.92 | 9.21 | 33323 | 3028.20 | 2.70% |
| 2024-02-21 | 8.86 | 9.02 | 0.11 | 1.23% | 8.74 | 9.28 | 50070 | 4577.90 | 4.05% |
| 2024-02-20 | 8.84 | 8.91 | 0.07 | 0.79% | 8.70 | 8.94 | 20896 | 1852.16 | 1.69% |
| 2024-02-19 | 8.65 | 8.84 | 0.24 | 2.79% | 8.65 | 9.15 | 31581 | 2798.35 | 2.56% |
| 2024-02-08 | 7.85 | 8.60 | 0.61 | 7.63% | 7.84 | 8.64 | 42756 | 3540.89 | 3.46% |
| 2024-02-07 | 8.27 | 7.99 | -0.25 | -3.03% | 7.80 | 8.27 | 37498 | 2996.23 | 3.03% |
| 2024-02-06 | 8.30 | 8.24 | -0.12 | -1.44% | 7.73 | 8.51 | 46698 | 3736.46 | 3.78% |
| 2024-02-05 | 9.18 | 8.36 | -0.93 | -10.01% | 8.36 | 9.21 | 49198 | 4216.60 | 3.98% |
| 2024-02-02 | 9.51 | 9.29 | -0.21 | -2.21% | 9.00 | 9.73 | 41740 | 3902.32 | 3.38% |