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 | 9.56 | 9.39 | -0.17 | -1.78% | 9.38 | 9.62 | 97309 | 9219.29 | 0.52% |
| 2024-05-07 | 9.61 | 9.56 | 0.00 | 0.00% | 9.48 | 9.76 | 131031 | 12581.64 | 0.70% |
| 2024-05-06 | 9.35 | 9.56 | 0.25 | 2.69% | 9.35 | 9.70 | 169047 | 16093.84 | 0.91% |
| 2024-04-30 | 9.45 | 9.31 | -0.34 | -3.52% | 9.25 | 9.55 | 134478 | 12568.07 | 0.72% |
| 2024-04-29 | 9.33 | 9.65 | 0.32 | 3.43% | 9.32 | 9.67 | 120693 | 11504.74 | 0.65% |
| 2024-04-26 | 9.21 | 9.33 | 0.06 | 0.65% | 9.17 | 9.33 | 89684 | 8310.14 | 0.48% |
| 2024-04-25 | 9.30 | 9.27 | -0.06 | -0.64% | 9.19 | 9.35 | 73068 | 6766.52 | 0.39% |
| 2024-04-24 | 9.01 | 9.33 | 0.33 | 3.67% | 9.01 | 9.42 | 147147 | 13648.99 | 0.79% |
| 2024-04-23 | 9.51 | 9.00 | -0.68 | -7.02% | 8.96 | 9.59 | 255306 | 23450.94 | 1.37% |
| 2024-04-22 | 9.98 | 9.68 | -0.31 | -3.10% | 9.66 | 9.98 | 162876 | 15939.00 | 0.87% |
| 2024-04-19 | 9.84 | 9.99 | 0.07 | 0.71% | 9.80 | 10.12 | 175785 | 17528.42 | 0.94% |
| 2024-04-18 | 10.03 | 9.92 | -0.23 | -2.27% | 9.88 | 10.29 | 192812 | 19302.13 | 1.04% |
| 2024-04-17 | 9.70 | 10.15 | 0.29 | 2.94% | 9.50 | 10.17 | 248509 | 24592.66 | 1.33% |
| 2024-04-16 | 9.67 | 9.86 | 0.18 | 1.86% | 9.64 | 10.30 | 259983 | 26096.39 | 1.40% |
| 2024-04-15 | 9.46 | 9.68 | 0.20 | 2.11% | 9.34 | 9.74 | 99820 | 9590.06 | 0.54% |
| 2024-04-12 | 9.70 | 9.48 | -0.22 | -2.27% | 9.47 | 9.74 | 81326 | 7792.26 | 0.44% |
| 2024-04-11 | 9.58 | 9.70 | 0.03 | 0.31% | 9.51 | 9.83 | 77744 | 7558.65 | 0.42% |
| 2024-04-10 | 9.74 | 9.67 | -0.07 | -0.72% | 9.59 | 9.80 | 71153 | 6910.78 | 0.38% |
| 2024-04-09 | 9.70 | 9.74 | 0.06 | 0.62% | 9.62 | 9.79 | 56087 | 5443.94 | 0.30% |
| 2024-04-08 | 9.66 | 9.68 | 0.00 | 0.00% | 9.61 | 9.82 | 103344 | 10039.93 | 0.55% |
| 2024-04-03 | 9.73 | 9.68 | 0.00 | 0.00% | 9.66 | 9.85 | 60371 | 5876.23 | 0.32% |
| 2024-04-02 | 9.63 | 9.68 | 0.09 | 0.94% | 9.59 | 9.73 | 52306 | 5055.25 | 0.28% |
| 2024-04-01 | 9.52 | 9.59 | 0.09 | 0.95% | 9.47 | 9.67 | 69318 | 6621.94 | 0.37% |
| 2024-03-29 | 9.34 | 9.50 | 0.20 | 2.15% | 9.32 | 9.52 | 47741 | 4502.96 | 0.26% |
| 2024-03-28 | 9.28 | 9.30 | 0.02 | 0.22% | 9.27 | 9.42 | 45964 | 4294.98 | 0.25% |
| 2024-03-27 | 9.58 | 9.28 | -0.27 | -2.83% | 9.28 | 9.60 | 56255 | 5305.87 | 0.30% |
| 2024-03-26 | 9.44 | 9.55 | 0.12 | 1.27% | 9.36 | 9.59 | 54661 | 5174.34 | 0.29% |
| 2024-03-25 | 9.52 | 9.43 | -0.05 | -0.53% | 9.33 | 9.64 | 65903 | 6237.15 | 0.35% |
| 2024-03-22 | 9.71 | 9.48 | -0.18 | -1.86% | 9.45 | 9.71 | 90298 | 8591.13 | 0.48% |
| 2024-03-21 | 9.78 | 9.66 | -0.12 | -1.23% | 9.63 | 9.80 | 54742 | 5306.35 | 0.29% |
| 2024-03-20 | 9.76 | 9.78 | 0.00 | 0.00% | 9.71 | 9.79 | 41977 | 4095.42 | 0.23% |
| 2024-03-19 | 9.87 | 9.78 | -0.12 | -1.21% | 9.78 | 9.94 | 62970 | 6198.01 | 0.34% |
| 2024-03-18 | 9.85 | 9.90 | 0.06 | 0.61% | 9.81 | 9.90 | 52329 | 5156.12 | 0.28% |
| 2024-03-15 | 9.78 | 9.84 | 0.04 | 0.41% | 9.73 | 9.86 | 48673 | 4769.16 | 0.26% |
| 2024-03-14 | 9.91 | 9.80 | -0.09 | -0.91% | 9.76 | 9.98 | 54367 | 5366.23 | 0.29% |
| 2024-03-13 | 10.00 | 9.89 | -0.10 | -1.00% | 9.85 | 10.00 | 60669 | 6011.10 | 0.33% |
| 2024-03-12 | 10.20 | 9.99 | -0.18 | -1.77% | 9.93 | 10.20 | 88897 | 8895.57 | 0.48% |
| 2024-03-11 | 9.91 | 10.17 | 0.32 | 3.25% | 9.89 | 10.17 | 106806 | 10748.26 | 0.57% |
| 2024-03-08 | 9.87 | 9.85 | -0.02 | -0.20% | 9.73 | 9.92 | 54759 | 5370.48 | 0.29% |
| 2024-03-07 | 9.95 | 9.87 | -0.07 | -0.70% | 9.81 | 10.05 | 108551 | 10769.33 | 0.58% |
| 2024-03-06 | 9.85 | 9.94 | 0.07 | 0.71% | 9.80 | 10.06 | 73470 | 7300.09 | 0.39% |
| 2024-03-05 | 9.96 | 9.87 | -0.10 | -1.00% | 9.77 | 9.96 | 74294 | 7320.77 | 0.40% |
| 2024-03-04 | 10.07 | 9.97 | -0.01 | -0.10% | 9.78 | 10.12 | 113201 | 11252.09 | 0.61% |
| 2024-03-01 | 9.85 | 9.98 | 0.14 | 1.42% | 9.77 | 10.03 | 98283 | 9741.61 | 0.53% |
| 2024-02-29 | 9.64 | 9.84 | 0.11 | 1.13% | 9.61 | 9.90 | 93427 | 9138.52 | 0.50% |
| 2024-02-28 | 9.72 | 9.73 | 0.04 | 0.41% | 9.70 | 10.09 | 139323 | 13795.00 | 0.75% |
| 2024-02-27 | 9.55 | 9.69 | 0.11 | 1.15% | 9.51 | 9.69 | 57457 | 5529.86 | 0.31% |
| 2024-02-26 | 9.71 | 9.58 | -0.17 | -1.74% | 9.56 | 9.86 | 81957 | 7909.39 | 0.44% |
| 2024-02-23 | 9.80 | 9.75 | -0.01 | -0.10% | 9.60 | 9.81 | 71715 | 6961.27 | 0.39% |
| 2024-02-22 | 9.79 | 9.76 | -0.03 | -0.31% | 9.70 | 9.88 | 60993 | 5948.89 | 0.33% |
| 2024-02-21 | 9.79 | 9.79 | -0.04 | -0.41% | 9.68 | 10.05 | 73437 | 7253.77 | 0.39% |
| 2024-02-20 | 9.81 | 9.83 | 0.03 | 0.31% | 9.70 | 9.90 | 65046 | 6383.26 | 0.35% |
| 2024-02-19 | 10.04 | 9.80 | -0.17 | -1.71% | 9.69 | 10.12 | 111126 | 10920.80 | 0.60% |
| 2024-02-08 | 9.70 | 9.97 | 0.31 | 3.21% | 9.67 | 10.42 | 173641 | 17576.90 | 0.93% |
| 2024-02-07 | 8.97 | 9.66 | 0.69 | 7.69% | 8.91 | 9.68 | 161585 | 15218.11 | 0.87% |
| 2024-02-06 | 8.20 | 8.97 | 0.80 | 9.79% | 8.12 | 8.99 | 143278 | 12455.59 | 0.77% |
| 2024-02-05 | 8.51 | 8.17 | -0.35 | -4.11% | 7.84 | 8.54 | 121392 | 9941.14 | 0.65% |
| 2024-02-02 | 9.02 | 8.52 | -0.48 | -5.33% | 8.35 | 9.07 | 111611 | 9725.96 | 0.60% |
| 2024-02-01 | 9.02 | 9.00 | -0.05 | -0.55% | 8.86 | 9.28 | 77247 | 6995.12 | 0.41% |
| 2024-01-31 | 9.20 | 9.05 | -0.21 | -2.27% | 9.02 | 9.40 | 85327 | 7842.69 | 0.46% |
| 2024-01-30 | 9.56 | 9.26 | -0.42 | -4.34% | 9.23 | 9.64 | 90097 | 8520.70 | 0.48% |