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 | 9.40 | 9.25 | -0.17 | -1.80% | 9.22 | 9.41 | 49686 | 4616.50 | 0.86% |
| 2024-05-07 | 9.36 | 9.42 | 0.04 | 0.43% | 9.31 | 9.48 | 61290 | 5766.44 | 1.06% |
| 2024-05-06 | 9.53 | 9.38 | -0.02 | -0.21% | 9.35 | 9.56 | 87055 | 8210.30 | 1.50% |
| 2024-04-30 | 9.37 | 9.40 | -0.01 | -0.11% | 9.27 | 9.44 | 78556 | 7362.50 | 1.36% |
| 2024-04-29 | 9.17 | 9.41 | 0.25 | 2.73% | 9.16 | 9.45 | 90246 | 8444.97 | 1.56% |
| 2024-04-26 | 8.92 | 9.16 | 0.27 | 3.04% | 8.86 | 9.17 | 87081 | 7904.99 | 1.50% |
| 2024-04-25 | 8.95 | 8.89 | -0.08 | -0.89% | 8.86 | 8.98 | 65689 | 5856.69 | 1.13% |
| 2024-04-24 | 8.71 | 8.97 | 0.28 | 3.22% | 8.71 | 8.97 | 86118 | 7668.61 | 1.49% |
| 2024-04-23 | 8.64 | 8.69 | 0.06 | 0.70% | 8.61 | 8.78 | 61798 | 5376.50 | 1.07% |
| 2024-04-22 | 8.75 | 8.63 | 0.02 | 0.23% | 8.49 | 8.90 | 95565 | 8284.83 | 1.65% |
| 2024-04-19 | 8.63 | 8.61 | -0.07 | -0.81% | 8.50 | 8.75 | 54380 | 4679.53 | 0.94% |
| 2024-04-18 | 8.57 | 8.68 | 0.09 | 1.05% | 8.46 | 8.88 | 82377 | 7147.94 | 1.42% |
| 2024-04-17 | 8.07 | 8.59 | 0.61 | 7.64% | 8.07 | 8.60 | 84533 | 7106.56 | 1.46% |
| 2024-04-16 | 8.43 | 7.98 | -0.45 | -5.34% | 7.97 | 8.43 | 105296 | 8555.43 | 1.82% |
| 2024-04-15 | 8.72 | 8.43 | -0.29 | -3.33% | 8.26 | 8.77 | 94161 | 8004.71 | 1.63% |
| 2024-04-12 | 8.74 | 8.72 | -0.02 | -0.23% | 8.72 | 8.86 | 62331 | 5472.88 | 1.08% |
| 2024-04-11 | 8.80 | 8.74 | -0.08 | -0.91% | 8.72 | 8.92 | 70471 | 6230.64 | 1.22% |
| 2024-04-10 | 9.14 | 8.82 | -0.32 | -3.50% | 8.73 | 9.14 | 73306 | 6510.37 | 1.27% |
| 2024-04-09 | 9.03 | 9.14 | 0.11 | 1.22% | 9.02 | 9.21 | 68382 | 6240.02 | 1.18% |
| 2024-04-08 | 9.25 | 9.03 | -0.26 | -2.80% | 9.01 | 9.25 | 68795 | 6272.33 | 1.19% |
| 2024-04-03 | 9.48 | 9.29 | -0.19 | -2.00% | 9.19 | 9.50 | 79438 | 7383.88 | 1.37% |
| 2024-04-02 | 9.58 | 9.48 | -0.13 | -1.35% | 9.39 | 9.59 | 92959 | 8804.30 | 1.61% |
| 2024-04-01 | 9.51 | 9.61 | 0.03 | 0.31% | 9.46 | 9.62 | 154527 | 14750.49 | 2.67% |
| 2024-03-29 | 9.40 | 9.58 | 0.20 | 2.13% | 9.15 | 9.62 | 250759 | 23494.34 | 4.33% |
| 2024-03-28 | 8.84 | 9.38 | 0.48 | 5.39% | 8.84 | 9.79 | 265940 | 25172.98 | 4.59% |
| 2024-03-27 | 9.26 | 8.90 | -0.39 | -4.20% | 8.88 | 9.35 | 66936 | 6088.47 | 1.16% |
| 2024-03-26 | 9.40 | 9.29 | -0.17 | -1.80% | 9.20 | 9.61 | 75937 | 7123.86 | 1.31% |
| 2024-03-25 | 9.66 | 9.46 | -0.21 | -2.17% | 9.44 | 9.90 | 85352 | 8295.19 | 1.47% |
| 2024-03-22 | 9.75 | 9.67 | -0.10 | -1.02% | 9.59 | 9.82 | 58310 | 5653.30 | 1.01% |
| 2024-03-21 | 9.75 | 9.77 | -0.02 | -0.20% | 9.69 | 9.84 | 54549 | 5330.37 | 0.94% |
| 2024-03-20 | 9.75 | 9.79 | 0.03 | 0.31% | 9.75 | 9.87 | 78510 | 7693.10 | 1.36% |
| 2024-03-19 | 9.74 | 9.76 | -0.06 | -0.61% | 9.69 | 9.85 | 62726 | 6131.30 | 1.08% |
| 2024-03-18 | 9.66 | 9.82 | 0.17 | 1.76% | 9.59 | 9.83 | 77781 | 7547.46 | 1.34% |
| 2024-03-15 | 9.47 | 9.65 | 0.12 | 1.26% | 9.46 | 9.65 | 57627 | 5498.00 | 1.00% |
| 2024-03-14 | 9.66 | 9.53 | -0.14 | -1.45% | 9.41 | 9.70 | 62294 | 5948.35 | 1.08% |
| 2024-03-13 | 9.60 | 9.67 | 0.09 | 0.94% | 9.56 | 9.80 | 81054 | 7845.59 | 1.40% |
| 2024-03-12 | 9.59 | 9.58 | 0.03 | 0.31% | 9.47 | 9.64 | 62386 | 5962.54 | 1.08% |
| 2024-03-11 | 9.47 | 9.55 | 0.05 | 0.53% | 9.32 | 9.57 | 69089 | 6545.23 | 1.19% |
| 2024-03-08 | 9.21 | 9.50 | 0.29 | 3.15% | 9.16 | 9.51 | 71501 | 6695.47 | 1.24% |
| 2024-03-07 | 9.42 | 9.21 | -0.21 | -2.23% | 9.21 | 9.49 | 55596 | 5192.16 | 0.96% |
| 2024-03-06 | 9.50 | 9.42 | -0.03 | -0.32% | 9.26 | 9.58 | 71539 | 6743.21 | 1.24% |
| 2024-03-05 | 9.50 | 9.45 | -0.12 | -1.25% | 9.37 | 9.64 | 81211 | 7712.32 | 1.40% |
| 2024-03-04 | 9.54 | 9.57 | 0.11 | 1.16% | 9.39 | 9.74 | 112405 | 10756.53 | 1.94% |
| 2024-03-01 | 9.17 | 9.46 | 0.28 | 3.05% | 9.13 | 9.46 | 114879 | 10714.05 | 1.98% |
| 2024-02-29 | 8.72 | 9.18 | 0.42 | 4.79% | 8.66 | 9.19 | 121584 | 10990.53 | 2.10% |
| 2024-02-28 | 9.60 | 8.76 | -0.78 | -8.18% | 8.75 | 9.64 | 194058 | 17852.41 | 3.35% |
| 2024-02-27 | 9.15 | 9.54 | 0.38 | 4.15% | 9.06 | 9.54 | 118514 | 11046.03 | 2.05% |
| 2024-02-26 | 9.12 | 9.16 | 0.02 | 0.22% | 9.00 | 9.32 | 102635 | 9411.11 | 1.77% |
| 2024-02-23 | 8.83 | 9.14 | 0.33 | 3.75% | 8.77 | 9.14 | 101105 | 9036.48 | 1.75% |
| 2024-02-22 | 8.55 | 8.81 | 0.31 | 3.65% | 8.52 | 8.85 | 93502 | 8150.23 | 1.62% |
| 2024-02-21 | 8.36 | 8.50 | 0.05 | 0.59% | 8.36 | 8.83 | 99051 | 8523.87 | 1.71% |
| 2024-02-20 | 8.31 | 8.45 | 0.07 | 0.84% | 8.20 | 8.50 | 85529 | 7169.78 | 1.48% |
| 2024-02-19 | 8.11 | 8.38 | 0.44 | 5.54% | 8.11 | 8.46 | 143023 | 11883.45 | 2.47% |
| 2024-02-08 | 7.30 | 7.94 | 0.67 | 9.22% | 7.30 | 7.99 | 137149 | 10517.37 | 2.37% |
| 2024-02-07 | 7.27 | 7.27 | -0.01 | -0.14% | 7.15 | 7.55 | 143120 | 10523.31 | 2.47% |
| 2024-02-06 | 6.60 | 7.28 | 0.29 | 4.15% | 6.41 | 7.42 | 145379 | 10041.91 | 2.51% |
| 2024-02-05 | 7.70 | 6.99 | -0.78 | -10.04% | 6.99 | 7.70 | 133794 | 9598.41 | 2.31% |
| 2024-02-02 | 8.18 | 7.77 | -0.44 | -5.36% | 7.48 | 8.39 | 109610 | 8687.52 | 1.89% |
| 2024-02-01 | 8.28 | 8.21 | -0.15 | -1.79% | 8.03 | 8.44 | 77331 | 6352.33 | 1.34% |
| 2024-01-31 | 8.74 | 8.36 | -0.29 | -3.35% | 8.35 | 8.85 | 87761 | 7554.53 | 1.52% |
| 2024-01-30 | 8.94 | 8.65 | -0.23 | -2.59% | 8.64 | 9.03 | 64044 | 5667.09 | 1.11% |