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 | 9.39 | 9.32 | -0.11 | -1.17% | 9.25 | 9.44 | 171968 | 16069.42 | 0.75% |
| 2024-05-07 | 9.32 | 9.43 | 0.15 | 1.62% | 9.14 | 9.44 | 348802 | 32522.64 | 1.52% |
| 2024-05-06 | 9.07 | 9.28 | 0.21 | 2.32% | 8.71 | 9.32 | 508976 | 46132.86 | 2.21% |
| 2024-04-30 | 9.03 | 9.07 | 0.03 | 0.33% | 8.91 | 9.24 | 432866 | 39110.62 | 1.88% |
| 2024-04-29 | 9.03 | 9.04 | -0.03 | -0.33% | 8.95 | 9.17 | 307395 | 27818.20 | 1.34% |
| 2024-04-26 | 9.20 | 9.07 | -0.15 | -1.63% | 8.87 | 9.27 | 479308 | 43201.27 | 2.08% |
| 2024-04-25 | 9.09 | 9.22 | 0.14 | 1.54% | 9.00 | 9.24 | 251880 | 23031.05 | 1.09% |
| 2024-04-24 | 9.15 | 9.08 | -0.04 | -0.44% | 8.97 | 9.21 | 255156 | 23103.17 | 1.11% |
| 2024-04-23 | 9.16 | 9.12 | -0.10 | -1.08% | 9.05 | 9.26 | 264413 | 24221.89 | 1.15% |
| 2024-04-22 | 9.78 | 9.22 | -0.56 | -5.73% | 9.16 | 9.78 | 469632 | 44026.87 | 2.04% |
| 2024-04-19 | 9.58 | 9.78 | 0.16 | 1.66% | 9.56 | 9.92 | 342475 | 33513.02 | 1.49% |
| 2024-04-18 | 9.70 | 9.62 | -0.12 | -1.23% | 9.56 | 9.77 | 260717 | 25161.55 | 1.13% |
| 2024-04-17 | 9.65 | 9.74 | 0.08 | 0.83% | 9.55 | 9.78 | 336296 | 32588.19 | 1.46% |
| 2024-04-16 | 9.71 | 9.66 | -0.12 | -1.23% | 9.61 | 9.86 | 344637 | 33500.27 | 1.50% |
| 2024-04-15 | 9.50 | 9.78 | 0.28 | 2.95% | 9.45 | 9.88 | 357587 | 34837.89 | 1.55% |
| 2024-04-12 | 9.55 | 9.50 | -0.06 | -0.63% | 9.46 | 9.64 | 226854 | 21645.38 | 0.99% |
| 2024-04-11 | 9.19 | 9.56 | 0.33 | 3.58% | 9.14 | 9.66 | 380526 | 36279.48 | 1.65% |
| 2024-04-10 | 9.16 | 9.23 | 0.03 | 0.33% | 9.13 | 9.35 | 230318 | 21285.56 | 1.00% |
| 2024-04-09 | 9.51 | 9.20 | -0.30 | -3.16% | 9.08 | 9.54 | 341933 | 31615.50 | 1.49% |
| 2024-04-08 | 9.54 | 9.50 | -0.11 | -1.14% | 9.49 | 9.72 | 309817 | 29697.33 | 1.35% |
| 2024-04-03 | 9.64 | 9.61 | 0.02 | 0.21% | 9.38 | 9.80 | 519455 | 49518.96 | 2.26% |
| 2024-04-02 | 9.50 | 9.59 | 0.11 | 1.16% | 9.46 | 9.65 | 283405 | 27058.74 | 1.23% |
| 2024-04-01 | 9.58 | 9.48 | -0.09 | -0.94% | 9.45 | 9.67 | 318522 | 30429.84 | 1.38% |
| 2024-03-29 | 9.16 | 9.57 | 0.45 | 4.93% | 9.12 | 9.58 | 468783 | 44202.15 | 2.04% |
| 2024-03-28 | 8.95 | 9.12 | 0.16 | 1.79% | 8.82 | 9.18 | 286341 | 25861.71 | 1.24% |
| 2024-03-27 | 8.98 | 8.96 | -0.06 | -0.67% | 8.95 | 9.11 | 179802 | 16240.37 | 0.78% |
| 2024-03-26 | 9.07 | 9.02 | -0.07 | -0.77% | 8.97 | 9.12 | 134510 | 12150.69 | 0.58% |
| 2024-03-25 | 8.91 | 9.09 | 0.17 | 1.91% | 8.85 | 9.27 | 282328 | 25734.36 | 1.23% |
| 2024-03-22 | 9.14 | 8.92 | -0.21 | -2.30% | 8.88 | 9.14 | 268242 | 24086.04 | 1.17% |
| 2024-03-21 | 9.12 | 9.13 | 0.03 | 0.33% | 9.09 | 9.24 | 226961 | 20781.92 | 0.99% |
| 2024-03-20 | 8.90 | 9.10 | 0.19 | 2.13% | 8.86 | 9.18 | 349407 | 31649.05 | 1.52% |
| 2024-03-19 | 8.90 | 8.91 | 0.00 | 0.00% | 8.83 | 9.05 | 330410 | 29559.07 | 1.44% |
| 2024-03-18 | 8.74 | 8.91 | 0.17 | 1.95% | 8.52 | 8.94 | 381094 | 33509.00 | 1.66% |
| 2024-03-15 | 8.66 | 8.74 | 0.07 | 0.81% | 8.58 | 8.78 | 295720 | 25703.09 | 1.28% |
| 2024-03-14 | 8.46 | 8.67 | 0.16 | 1.88% | 8.38 | 8.76 | 459525 | 39723.23 | 2.00% |
| 2024-03-13 | 8.59 | 8.51 | -0.07 | -0.82% | 8.16 | 8.59 | 731505 | 61472.52 | 3.18% |
| 2024-03-12 | 9.13 | 8.58 | -0.57 | -6.23% | 8.47 | 9.18 | 759957 | 66310.70 | 3.30% |
| 2024-03-11 | 9.53 | 9.15 | -0.29 | -3.07% | 9.00 | 9.72 | 520426 | 48084.43 | 2.26% |
| 2024-03-08 | 9.21 | 9.44 | 0.25 | 2.72% | 9.17 | 9.46 | 346590 | 32362.40 | 1.51% |
| 2024-03-07 | 9.33 | 9.19 | -0.15 | -1.61% | 9.14 | 9.51 | 439547 | 40990.65 | 1.91% |
| 2024-03-06 | 9.30 | 9.34 | 0.03 | 0.32% | 9.27 | 9.45 | 388142 | 36403.74 | 1.69% |
| 2024-03-05 | 9.30 | 9.31 | -0.03 | -0.32% | 9.17 | 9.45 | 470142 | 43728.15 | 2.04% |
| 2024-03-04 | 9.36 | 9.34 | -0.10 | -1.06% | 9.26 | 9.57 | 403635 | 37912.76 | 1.75% |
| 2024-03-01 | 8.97 | 9.44 | 0.49 | 5.47% | 8.86 | 9.50 | 764844 | 70996.20 | 3.32% |
| 2024-02-29 | 8.55 | 8.95 | 0.33 | 3.83% | 8.53 | 8.98 | 433572 | 38269.89 | 1.88% |
| 2024-02-28 | 8.57 | 8.62 | 0.02 | 0.23% | 8.46 | 8.88 | 402209 | 34739.25 | 1.75% |
| 2024-02-27 | 8.52 | 8.60 | 0.05 | 0.58% | 8.50 | 8.69 | 243256 | 20892.39 | 1.06% |
| 2024-02-26 | 8.79 | 8.55 | -0.28 | -3.17% | 8.49 | 8.82 | 301929 | 26030.99 | 1.31% |
| 2024-02-23 | 8.76 | 8.83 | 0.08 | 0.91% | 8.53 | 8.87 | 310012 | 27041.91 | 1.35% |
| 2024-02-22 | 8.70 | 8.75 | -0.01 | -0.11% | 8.60 | 8.83 | 206165 | 18002.95 | 0.90% |
| 2024-02-21 | 8.87 | 8.76 | -0.12 | -1.35% | 8.73 | 8.99 | 245227 | 21753.98 | 1.07% |
| 2024-02-20 | 8.70 | 8.88 | 0.20 | 2.30% | 8.59 | 9.04 | 391067 | 34778.21 | 1.70% |
| 2024-02-19 | 8.80 | 8.68 | -0.10 | -1.14% | 8.40 | 8.83 | 432893 | 37467.80 | 1.88% |
| 2024-02-08 | 8.69 | 8.78 | 0.08 | 0.92% | 8.68 | 9.02 | 531322 | 47287.29 | 2.31% |
| 2024-02-07 | 8.55 | 8.70 | 0.06 | 0.69% | 8.55 | 8.72 | 473539 | 40985.24 | 2.06% |
| 2024-02-06 | 8.19 | 8.64 | 0.37 | 4.47% | 8.15 | 8.68 | 484061 | 41159.95 | 2.10% |
| 2024-02-05 | 8.12 | 8.27 | 0.11 | 1.35% | 7.94 | 8.41 | 430254 | 35063.14 | 1.87% |
| 2024-02-02 | 7.93 | 8.16 | 0.22 | 2.77% | 7.77 | 8.20 | 348276 | 28133.93 | 1.51% |
| 2024-02-01 | 7.96 | 7.94 | -0.05 | -0.63% | 7.90 | 8.10 | 229770 | 18339.16 | 1.00% |
| 2024-01-31 | 7.86 | 7.99 | -0.05 | -0.62% | 7.84 | 8.13 | 357365 | 28567.51 | 1.55% |
| 2024-01-30 | 8.23 | 8.04 | -0.22 | -2.66% | 8.00 | 8.28 | 233679 | 19033.55 | 1.02% |