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 | 9.74 | 9.46 | -0.29 | -2.97% | 9.43 | 9.76 | 97923 | 9345.47 | 1.33% |
| 2024-05-07 | 9.62 | 9.75 | 0.12 | 1.25% | 9.60 | 9.79 | 91244 | 8861.76 | 1.24% |
| 2024-05-06 | 9.36 | 9.63 | 0.27 | 2.88% | 9.35 | 9.70 | 113686 | 10903.47 | 1.55% |
| 2024-04-30 | 9.30 | 9.36 | 0.00 | 0.00% | 9.27 | 9.44 | 87875 | 8218.92 | 1.20% |
| 2024-04-29 | 9.04 | 9.36 | 0.32 | 3.54% | 9.03 | 9.37 | 99624 | 9230.62 | 1.36% |
| 2024-04-26 | 8.90 | 9.04 | 0.22 | 2.49% | 8.72 | 9.12 | 98439 | 8824.10 | 1.34% |
| 2024-04-25 | 8.56 | 8.82 | 0.26 | 3.04% | 8.50 | 8.90 | 99053 | 8679.67 | 1.35% |
| 2024-04-24 | 8.50 | 8.56 | 0.10 | 1.18% | 8.33 | 8.56 | 69152 | 5866.73 | 0.94% |
| 2024-04-23 | 8.48 | 8.46 | 0.05 | 0.59% | 8.29 | 8.54 | 73594 | 6198.73 | 1.00% |
| 2024-04-22 | 8.47 | 8.41 | -0.05 | -0.59% | 8.24 | 8.60 | 77579 | 6540.03 | 1.06% |
| 2024-04-19 | 8.43 | 8.46 | -0.04 | -0.47% | 8.30 | 8.68 | 89279 | 7590.35 | 1.21% |
| 2024-04-18 | 8.53 | 8.50 | -0.08 | -0.93% | 8.23 | 8.61 | 106539 | 9024.95 | 1.45% |
| 2024-04-17 | 8.23 | 8.58 | 0.47 | 5.80% | 8.23 | 8.62 | 122895 | 10433.21 | 1.67% |
| 2024-04-16 | 8.74 | 8.11 | -0.76 | -8.57% | 8.11 | 8.81 | 154665 | 12895.73 | 2.10% |
| 2024-04-15 | 9.09 | 8.87 | -0.32 | -3.48% | 8.71 | 9.26 | 147384 | 13155.35 | 2.01% |
| 2024-04-12 | 9.29 | 9.19 | -0.23 | -2.44% | 9.15 | 9.41 | 88363 | 8154.92 | 1.20% |
| 2024-04-11 | 9.11 | 9.42 | 0.18 | 1.95% | 9.03 | 9.70 | 135936 | 12808.93 | 1.85% |
| 2024-04-10 | 9.69 | 9.24 | -0.46 | -4.74% | 9.12 | 9.69 | 139001 | 12933.27 | 1.89% |
| 2024-04-09 | 9.13 | 9.70 | 0.46 | 4.98% | 9.13 | 9.75 | 140529 | 13449.05 | 1.91% |
| 2024-04-08 | 9.62 | 9.24 | -0.35 | -3.65% | 9.24 | 9.72 | 94918 | 8962.33 | 1.29% |
| 2024-04-03 | 9.69 | 9.59 | -0.11 | -1.13% | 9.52 | 9.75 | 81557 | 7844.79 | 1.11% |
| 2024-04-02 | 9.51 | 9.70 | 0.12 | 1.25% | 9.40 | 9.75 | 127599 | 12249.29 | 1.74% |
| 2024-04-01 | 9.19 | 9.58 | 0.39 | 4.24% | 9.19 | 9.67 | 134026 | 12683.62 | 1.82% |
| 2024-03-29 | 9.29 | 9.19 | 0.05 | 0.55% | 9.14 | 9.34 | 88116 | 8144.33 | 1.20% |
| 2024-03-28 | 8.92 | 9.14 | 0.22 | 2.47% | 8.88 | 9.19 | 94203 | 8572.78 | 1.28% |
| 2024-03-27 | 9.32 | 8.92 | -0.46 | -4.90% | 8.90 | 9.54 | 130694 | 11945.39 | 1.78% |
| 2024-03-26 | 9.06 | 9.38 | 0.31 | 3.42% | 9.02 | 9.47 | 171564 | 15895.25 | 2.33% |
| 2024-03-25 | 9.40 | 9.07 | -0.37 | -3.92% | 9.06 | 9.52 | 178193 | 16460.97 | 2.42% |
| 2024-03-22 | 9.78 | 9.44 | -0.39 | -3.97% | 9.43 | 9.84 | 144227 | 13819.61 | 1.96% |
| 2024-03-21 | 9.84 | 9.83 | 0.01 | 0.10% | 9.71 | 9.92 | 64875 | 6370.86 | 0.88% |
| 2024-03-20 | 9.82 | 9.82 | 0.02 | 0.20% | 9.70 | 9.88 | 65042 | 6371.06 | 0.89% |
| 2024-03-19 | 9.78 | 9.80 | 0.01 | 0.10% | 9.70 | 10.04 | 99207 | 9778.57 | 1.35% |
| 2024-03-18 | 9.61 | 9.79 | 0.23 | 2.41% | 9.60 | 9.90 | 103460 | 10106.00 | 1.41% |
| 2024-03-15 | 9.48 | 9.56 | 0.08 | 0.84% | 9.38 | 9.56 | 74716 | 7072.32 | 1.02% |
| 2024-03-14 | 9.61 | 9.48 | -0.21 | -2.17% | 9.41 | 9.73 | 77753 | 7426.92 | 1.06% |
| 2024-03-13 | 9.80 | 9.69 | -0.05 | -0.51% | 9.58 | 9.80 | 99622 | 9643.50 | 1.36% |
| 2024-03-12 | 9.82 | 9.74 | -0.14 | -1.42% | 9.57 | 9.99 | 160666 | 15547.82 | 2.19% |
| 2024-03-11 | 9.19 | 9.88 | 0.80 | 8.81% | 9.09 | 9.98 | 273459 | 26263.52 | 3.72% |
| 2024-03-08 | 8.90 | 9.08 | 0.18 | 2.02% | 8.79 | 9.17 | 126374 | 11322.30 | 1.72% |
| 2024-03-07 | 9.17 | 8.90 | -0.27 | -2.94% | 8.90 | 9.29 | 122468 | 11091.45 | 1.67% |
| 2024-03-06 | 8.93 | 9.17 | 0.25 | 2.80% | 8.86 | 9.27 | 161244 | 14691.01 | 2.19% |
| 2024-03-05 | 9.15 | 8.92 | -0.30 | -3.25% | 8.84 | 9.20 | 128804 | 11546.69 | 1.75% |
| 2024-03-04 | 9.24 | 9.22 | -0.03 | -0.32% | 8.80 | 9.36 | 204494 | 18524.55 | 2.78% |
| 2024-03-01 | 8.91 | 9.25 | 0.34 | 3.82% | 8.80 | 9.29 | 198468 | 18022.50 | 2.70% |
| 2024-02-29 | 8.47 | 8.91 | 0.36 | 4.21% | 8.38 | 8.92 | 191358 | 16713.90 | 2.60% |
| 2024-02-28 | 9.10 | 8.55 | -0.59 | -6.46% | 8.52 | 9.40 | 221625 | 19914.24 | 3.02% |
| 2024-02-27 | 9.12 | 9.14 | 0.09 | 0.99% | 8.97 | 9.17 | 124999 | 11373.71 | 1.70% |
| 2024-02-26 | 9.10 | 9.05 | -0.12 | -1.31% | 8.94 | 9.35 | 212373 | 19337.02 | 2.89% |
| 2024-02-23 | 8.62 | 9.17 | 0.62 | 7.25% | 8.51 | 9.19 | 266480 | 23757.07 | 3.63% |
| 2024-02-22 | 8.15 | 8.55 | 0.48 | 5.95% | 8.08 | 8.62 | 242849 | 20396.02 | 3.30% |
| 2024-02-21 | 7.69 | 8.07 | 0.38 | 4.94% | 7.59 | 8.39 | 240661 | 19428.38 | 3.28% |
| 2024-02-20 | 7.57 | 7.69 | 0.05 | 0.65% | 7.44 | 7.72 | 160248 | 12204.04 | 2.18% |
| 2024-02-19 | 7.75 | 7.64 | -0.15 | -1.93% | 7.43 | 7.97 | 275188 | 21093.98 | 3.74% |
| 2024-02-08 | 7.09 | 7.79 | 0.71 | 10.03% | 7.09 | 7.79 | 297076 | 22715.25 | 4.04% |
| 2024-02-07 | 6.89 | 7.08 | 0.29 | 4.27% | 6.70 | 7.28 | 253345 | 17897.29 | 3.45% |
| 2024-02-06 | 6.02 | 6.79 | 0.35 | 5.43% | 5.88 | 7.03 | 300052 | 19196.54 | 4.08% |
| 2024-02-05 | 7.05 | 6.44 | -0.72 | -10.06% | 6.44 | 7.11 | 233511 | 15428.92 | 3.18% |
| 2024-02-02 | 7.60 | 7.16 | -0.43 | -5.67% | 6.83 | 7.76 | 213515 | 15556.81 | 2.91% |
| 2024-02-01 | 7.68 | 7.59 | -0.17 | -2.19% | 7.53 | 7.97 | 182152 | 14065.29 | 2.48% |
| 2024-01-31 | 8.33 | 7.76 | -0.70 | -8.27% | 7.70 | 8.49 | 240043 | 19241.36 | 3.27% |
| 2024-01-30 | 8.95 | 8.46 | -0.45 | -5.05% | 8.43 | 8.95 | 113659 | 9819.51 | 1.55% |