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 | 9.67 | 9.46 | -0.27 | -2.77% | 9.45 | 9.69 | 280795 | 26733.13 | 0.89% |
| 2024-05-07 | 9.68 | 9.73 | 0.02 | 0.21% | 9.58 | 9.85 | 352030 | 34152.59 | 1.12% |
| 2024-05-06 | 9.88 | 9.71 | -0.07 | -0.72% | 9.67 | 9.90 | 421551 | 41102.54 | 1.34% |
| 2024-04-30 | 9.75 | 9.78 | 0.04 | 0.41% | 9.64 | 9.86 | 437405 | 42679.48 | 1.39% |
| 2024-04-29 | 9.42 | 9.74 | 0.32 | 3.40% | 9.38 | 9.76 | 473698 | 45752.50 | 1.51% |
| 2024-04-26 | 9.06 | 9.42 | 0.33 | 3.63% | 9.06 | 9.45 | 475120 | 44246.41 | 1.51% |
| 2024-04-25 | 9.18 | 9.09 | -0.13 | -1.41% | 9.04 | 9.22 | 280388 | 25606.47 | 0.89% |
| 2024-04-24 | 9.06 | 9.22 | 0.18 | 1.99% | 9.05 | 9.23 | 276258 | 25297.26 | 0.88% |
| 2024-04-23 | 8.99 | 9.04 | 0.09 | 1.01% | 8.93 | 9.11 | 255939 | 23082.92 | 0.81% |
| 2024-04-22 | 8.98 | 8.95 | -0.03 | -0.33% | 8.78 | 9.12 | 252560 | 22618.19 | 0.80% |
| 2024-04-19 | 9.10 | 8.98 | -0.16 | -1.75% | 8.91 | 9.14 | 292355 | 26345.35 | 0.93% |
| 2024-04-18 | 9.12 | 9.14 | 0.00 | 0.00% | 8.99 | 9.32 | 358535 | 32869.40 | 1.14% |
| 2024-04-17 | 8.80 | 9.14 | 0.42 | 4.82% | 8.80 | 9.19 | 392874 | 35625.31 | 1.25% |
| 2024-04-16 | 9.06 | 8.72 | -0.41 | -4.49% | 8.70 | 9.18 | 417208 | 37155.20 | 1.33% |
| 2024-04-15 | 9.09 | 9.13 | 0.09 | 1.00% | 8.89 | 9.27 | 442947 | 40384.69 | 1.41% |
| 2024-04-12 | 9.16 | 9.04 | -0.09 | -0.99% | 9.03 | 9.27 | 234471 | 21404.62 | 0.75% |
| 2024-04-11 | 9.00 | 9.13 | 0.08 | 0.88% | 8.98 | 9.27 | 282535 | 25885.18 | 0.90% |
| 2024-04-10 | 9.41 | 9.05 | -0.34 | -3.62% | 8.99 | 9.43 | 508324 | 46326.02 | 1.62% |
| 2024-04-09 | 9.50 | 9.39 | -0.14 | -1.47% | 9.39 | 9.58 | 282655 | 26671.53 | 0.90% |
| 2024-04-08 | 9.58 | 9.53 | -0.08 | -0.83% | 9.50 | 9.74 | 277752 | 26722.95 | 0.88% |
| 2024-04-03 | 9.79 | 9.61 | -0.19 | -1.94% | 9.58 | 9.86 | 237032 | 22871.27 | 0.75% |
| 2024-04-02 | 9.98 | 9.80 | -0.18 | -1.80% | 9.75 | 10.00 | 272558 | 26783.54 | 0.87% |
| 2024-04-01 | 9.93 | 9.98 | 0.11 | 1.11% | 9.93 | 10.10 | 329680 | 32981.32 | 1.05% |
| 2024-03-29 | 9.82 | 9.87 | 0.00 | 0.00% | 9.66 | 9.90 | 265341 | 25885.41 | 0.84% |
| 2024-03-28 | 9.55 | 9.87 | 0.29 | 3.03% | 9.54 | 9.98 | 431984 | 42474.93 | 1.37% |
| 2024-03-27 | 10.14 | 9.58 | -0.56 | -5.52% | 9.58 | 10.15 | 488781 | 47827.20 | 1.55% |
| 2024-03-26 | 10.28 | 10.14 | -0.19 | -1.84% | 9.98 | 10.51 | 557287 | 56831.02 | 1.77% |
| 2024-03-25 | 10.45 | 10.33 | -0.19 | -1.81% | 10.32 | 10.73 | 689841 | 72753.49 | 2.19% |
| 2024-03-22 | 10.47 | 10.52 | -0.01 | -0.09% | 10.39 | 10.66 | 641194 | 67526.56 | 2.04% |
| 2024-03-21 | 10.60 | 10.53 | -0.03 | -0.28% | 10.44 | 10.66 | 475395 | 50100.43 | 1.51% |
| 2024-03-20 | 10.47 | 10.56 | 0.10 | 0.96% | 10.44 | 10.63 | 429810 | 45310.60 | 1.37% |
| 2024-03-19 | 10.56 | 10.46 | -0.18 | -1.69% | 10.45 | 10.61 | 409550 | 43070.48 | 1.30% |
| 2024-03-18 | 10.40 | 10.64 | 0.19 | 1.82% | 10.37 | 10.65 | 607372 | 64018.61 | 1.93% |
| 2024-03-15 | 10.31 | 10.45 | 0.03 | 0.29% | 10.19 | 10.45 | 486872 | 50157.36 | 1.55% |
| 2024-03-14 | 10.63 | 10.42 | -0.28 | -2.62% | 10.29 | 10.70 | 706325 | 73961.89 | 2.24% |
| 2024-03-13 | 10.84 | 10.70 | 0.12 | 1.13% | 10.65 | 11.10 | 1045978 | 113703.90 | 3.32% |
| 2024-03-12 | 10.75 | 10.58 | -0.16 | -1.49% | 10.51 | 10.78 | 518796 | 55075.13 | 1.65% |
| 2024-03-11 | 10.39 | 10.74 | 0.22 | 2.09% | 10.34 | 10.74 | 570502 | 60388.49 | 1.81% |
| 2024-03-08 | 10.40 | 10.52 | 0.22 | 2.14% | 10.24 | 10.55 | 459130 | 47749.81 | 1.46% |
| 2024-03-07 | 10.61 | 10.30 | -0.33 | -3.10% | 10.30 | 10.76 | 640798 | 67308.31 | 2.04% |
| 2024-03-06 | 10.63 | 10.63 | -0.26 | -2.39% | 10.44 | 10.79 | 920445 | 97541.85 | 2.93% |
| 2024-03-05 | 10.94 | 10.89 | 0.07 | 0.65% | 10.85 | 11.47 | 1324374 | 146863.89 | 4.21% |
| 2024-03-04 | 11.20 | 10.82 | 0.10 | 0.93% | 10.67 | 11.26 | 1044906 | 113754.39 | 3.32% |
| 2024-03-01 | 10.32 | 10.72 | 0.34 | 3.28% | 10.31 | 10.86 | 982670 | 104888.43 | 3.12% |
| 2024-02-29 | 10.00 | 10.38 | 0.33 | 3.28% | 9.97 | 10.50 | 719153 | 74314.40 | 2.29% |
| 2024-02-28 | 10.60 | 10.05 | -0.68 | -6.34% | 10.04 | 10.82 | 1035228 | 108435.87 | 3.29% |
| 2024-02-27 | 9.88 | 10.73 | 0.74 | 7.41% | 9.81 | 10.93 | 1254724 | 130163.59 | 3.99% |
| 2024-02-26 | 9.90 | 9.99 | 0.11 | 1.11% | 9.81 | 10.25 | 766305 | 77119.75 | 2.44% |
| 2024-02-23 | 9.87 | 9.88 | 0.47 | 4.99% | 9.47 | 10.22 | 900780 | 87692.48 | 2.86% |
| 2024-02-22 | 9.35 | 9.41 | 0.23 | 2.51% | 9.32 | 9.60 | 573274 | 54119.26 | 1.82% |
| 2024-02-21 | 9.12 | 9.18 | -0.01 | -0.11% | 9.09 | 9.41 | 461528 | 42732.09 | 1.47% |
| 2024-02-20 | 9.22 | 9.19 | -0.13 | -1.39% | 9.10 | 9.23 | 331235 | 30366.06 | 1.05% |
| 2024-02-19 | 9.39 | 9.32 | 0.14 | 1.53% | 9.11 | 9.41 | 520746 | 48097.58 | 1.65% |
| 2024-02-08 | 9.00 | 9.18 | 0.21 | 2.34% | 8.98 | 9.57 | 727084 | 67885.43 | 2.31% |
| 2024-02-07 | 8.30 | 8.97 | 0.70 | 8.46% | 8.29 | 9.00 | 712967 | 62687.06 | 2.27% |
| 2024-02-06 | 7.49 | 8.27 | 0.75 | 9.97% | 7.40 | 8.27 | 614621 | 49363.95 | 1.95% |
| 2024-02-05 | 7.99 | 7.52 | -0.53 | -6.58% | 7.25 | 7.99 | 555870 | 42384.67 | 1.77% |
| 2024-02-02 | 8.37 | 8.05 | -0.30 | -3.59% | 7.66 | 8.52 | 452992 | 36576.68 | 1.44% |
| 2024-02-01 | 8.20 | 8.35 | 0.04 | 0.48% | 8.16 | 8.57 | 295112 | 24675.00 | 0.94% |
| 2024-01-31 | 8.65 | 8.31 | -0.59 | -6.63% | 8.29 | 8.77 | 469334 | 39884.83 | 1.49% |
| 2024-01-30 | 9.18 | 8.90 | -0.36 | -3.89% | 8.88 | 9.29 | 322662 | 29315.15 | 1.03% |