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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 9.10 | 9.45 | 0.37 | 4.07% | 9.08 | 9.55 | 320693 | 30102.33 | 5.41% |
| 2024-05-08 | 9.26 | 9.08 | -0.25 | -2.68% | 9.05 | 9.29 | 171553 | 15646.02 | 2.89% |
| 2024-05-07 | 9.35 | 9.33 | 0.01 | 0.11% | 9.12 | 9.56 | 249991 | 23380.85 | 4.22% |
| 2024-05-06 | 9.25 | 9.32 | 0.16 | 1.75% | 9.20 | 9.42 | 253581 | 23619.15 | 4.28% |
| 2024-04-30 | 9.43 | 9.16 | -0.33 | -3.48% | 9.12 | 9.46 | 262379 | 24259.06 | 4.43% |
| 2024-04-29 | 9.88 | 9.49 | -0.26 | -2.67% | 9.40 | 10.01 | 512177 | 49183.20 | 8.64% |
| 2024-04-26 | 9.23 | 9.75 | 0.60 | 6.56% | 9.13 | 9.85 | 555151 | 53594.55 | 9.36% |
| 2024-04-25 | 9.45 | 9.15 | -0.34 | -3.58% | 9.08 | 9.49 | 295998 | 27373.84 | 4.99% |
| 2024-04-24 | 9.27 | 9.49 | 0.22 | 2.37% | 9.25 | 9.65 | 310845 | 29585.82 | 5.24% |
| 2024-04-23 | 9.23 | 9.27 | -0.11 | -1.17% | 9.12 | 9.48 | 299448 | 27805.08 | 5.05% |
| 2024-04-22 | 9.00 | 9.38 | 0.51 | 5.75% | 9.00 | 9.60 | 483727 | 45161.90 | 8.16% |
| 2024-04-19 | 8.44 | 8.87 | 0.32 | 3.74% | 8.42 | 8.97 | 341734 | 30095.77 | 5.76% |
| 2024-04-18 | 8.41 | 8.55 | 0.14 | 1.66% | 8.25 | 8.74 | 191650 | 16412.38 | 3.23% |
| 2024-04-17 | 7.91 | 8.41 | 0.50 | 6.32% | 7.91 | 8.44 | 170486 | 14147.39 | 2.88% |
| 2024-04-16 | 8.70 | 7.91 | -0.88 | -10.01% | 7.91 | 8.70 | 293447 | 24068.45 | 4.95% |
| 2024-04-15 | 8.95 | 8.79 | -0.21 | -2.33% | 8.54 | 9.03 | 298382 | 26355.96 | 5.03% |
| 2024-04-12 | 8.50 | 9.00 | 0.49 | 5.76% | 8.49 | 9.13 | 459307 | 40676.82 | 7.75% |
| 2024-04-11 | 8.30 | 8.51 | 0.16 | 1.92% | 8.23 | 8.66 | 150737 | 12791.00 | 2.54% |
| 2024-04-10 | 8.41 | 8.35 | -0.06 | -0.71% | 8.14 | 8.57 | 133528 | 11120.50 | 2.25% |
| 2024-04-09 | 8.37 | 8.41 | -0.03 | -0.36% | 8.36 | 8.55 | 82574 | 6958.75 | 1.39% |
| 2024-04-08 | 8.49 | 8.44 | -0.07 | -0.82% | 8.43 | 8.68 | 126808 | 10840.80 | 2.14% |
| 2024-04-03 | 8.66 | 8.51 | -0.12 | -1.39% | 8.35 | 8.73 | 108849 | 9218.83 | 1.84% |
| 2024-04-02 | 8.65 | 8.63 | -0.02 | -0.23% | 8.58 | 8.85 | 132132 | 11448.09 | 2.23% |
| 2024-04-01 | 8.43 | 8.65 | 0.23 | 2.73% | 8.43 | 8.69 | 131699 | 11338.99 | 2.22% |
| 2024-03-29 | 8.35 | 8.42 | 0.07 | 0.84% | 8.23 | 8.43 | 89585 | 7476.11 | 1.51% |
| 2024-03-28 | 8.10 | 8.35 | 0.33 | 4.11% | 8.05 | 8.43 | 161358 | 13414.33 | 2.72% |
| 2024-03-27 | 8.50 | 8.02 | -0.46 | -5.42% | 8.00 | 8.53 | 143267 | 11803.09 | 2.42% |
| 2024-03-26 | 8.50 | 8.48 | -0.04 | -0.47% | 8.30 | 8.55 | 169743 | 14296.28 | 2.86% |
| 2024-03-25 | 8.74 | 8.52 | -0.29 | -3.29% | 8.50 | 8.83 | 173717 | 15061.98 | 2.93% |
| 2024-03-22 | 9.02 | 8.81 | -0.21 | -2.33% | 8.76 | 9.02 | 196581 | 17366.36 | 3.32% |
| 2024-03-21 | 9.07 | 9.02 | -0.05 | -0.55% | 8.93 | 9.16 | 277123 | 25102.87 | 4.67% |
| 2024-03-20 | 8.73 | 9.07 | 0.29 | 3.30% | 8.73 | 9.29 | 384440 | 34831.02 | 6.48% |
| 2024-03-19 | 8.83 | 8.78 | -0.17 | -1.90% | 8.76 | 8.91 | 200250 | 17672.01 | 3.38% |
| 2024-03-18 | 8.73 | 8.95 | 0.26 | 2.99% | 8.73 | 9.05 | 351138 | 31332.28 | 5.92% |
| 2024-03-15 | 8.62 | 8.69 | -0.08 | -0.91% | 8.48 | 8.78 | 224817 | 19410.45 | 3.79% |
| 2024-03-14 | 8.69 | 8.77 | 0.23 | 2.69% | 8.60 | 9.08 | 391607 | 34549.60 | 6.60% |
| 2024-03-13 | 8.40 | 8.54 | 0.08 | 0.95% | 8.38 | 8.69 | 190872 | 16350.53 | 3.22% |
| 2024-03-12 | 8.46 | 8.46 | 0.04 | 0.48% | 8.40 | 8.59 | 156632 | 13277.87 | 2.64% |
| 2024-03-11 | 8.30 | 8.42 | 0.10 | 1.20% | 8.26 | 8.49 | 145843 | 12259.11 | 2.46% |
| 2024-03-08 | 8.30 | 8.32 | -0.05 | -0.60% | 8.20 | 8.45 | 131004 | 10874.11 | 2.21% |
| 2024-03-07 | 8.57 | 8.37 | -0.23 | -2.67% | 8.37 | 8.71 | 185883 | 15864.17 | 3.14% |
| 2024-03-06 | 8.70 | 8.60 | -0.25 | -2.82% | 8.51 | 8.75 | 284523 | 24496.03 | 4.80% |
| 2024-03-05 | 8.42 | 8.85 | 0.31 | 3.63% | 8.25 | 9.27 | 532568 | 46913.44 | 8.98% |
| 2024-03-04 | 8.80 | 8.54 | -0.28 | -3.17% | 8.34 | 8.80 | 293178 | 24975.21 | 4.94% |
| 2024-03-01 | 8.61 | 8.82 | 0.38 | 4.50% | 8.47 | 9.03 | 535682 | 46814.32 | 9.03% |
| 2024-02-29 | 7.79 | 8.44 | 0.63 | 8.07% | 7.66 | 8.44 | 372574 | 30625.17 | 6.28% |
| 2024-02-28 | 8.45 | 7.81 | -0.72 | -8.44% | 7.79 | 8.53 | 359030 | 29649.61 | 6.06% |
| 2024-02-27 | 8.11 | 8.53 | 0.52 | 6.49% | 8.04 | 8.80 | 383442 | 32487.39 | 6.47% |
| 2024-02-26 | 8.04 | 8.01 | -0.14 | -1.72% | 8.00 | 8.21 | 271914 | 22023.26 | 4.59% |
| 2024-02-23 | 7.76 | 8.15 | 0.29 | 3.69% | 7.71 | 8.37 | 368039 | 29410.25 | 6.21% |
| 2024-02-22 | 7.63 | 7.86 | 0.30 | 3.97% | 7.60 | 8.07 | 406359 | 31609.24 | 6.85% |
| 2024-02-21 | 6.90 | 7.56 | 0.69 | 10.04% | 6.79 | 7.56 | 194196 | 14253.95 | 3.28% |
| 2024-02-20 | 6.76 | 6.87 | 0.06 | 0.88% | 6.66 | 6.90 | 108298 | 7388.27 | 1.83% |
| 2024-02-19 | 6.78 | 6.81 | 0.14 | 2.10% | 6.69 | 6.86 | 126368 | 8570.14 | 2.13% |
| 2024-02-08 | 6.17 | 6.67 | 0.51 | 8.28% | 6.17 | 6.70 | 170985 | 10963.01 | 2.88% |
| 2024-02-07 | 6.20 | 6.16 | -0.04 | -0.65% | 6.06 | 6.49 | 164398 | 10304.76 | 2.77% |
| 2024-02-06 | 5.68 | 6.20 | 0.18 | 2.99% | 5.50 | 6.38 | 178884 | 10584.70 | 3.02% |
| 2024-02-05 | 6.69 | 6.02 | -0.67 | -10.01% | 6.02 | 6.69 | 163145 | 10091.17 | 2.75% |
| 2024-02-02 | 7.05 | 6.69 | -0.39 | -5.51% | 6.37 | 7.23 | 146494 | 9969.41 | 2.47% |
| 2024-02-01 | 7.20 | 7.08 | -0.17 | -2.34% | 7.00 | 7.31 | 93258 | 6674.49 | 1.57% |
| 2024-01-31 | 7.80 | 7.25 | -0.58 | -7.41% | 7.24 | 7.93 | 140910 | 10554.22 | 2.38% |
| 2024-01-30 | 8.06 | 7.83 | -0.27 | -3.33% | 7.80 | 8.22 | 85670 | 6863.18 | 1.44% |