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 | 9.13 | 9.22 | 0.10 | 1.10% | 9.10 | 9.33 | 120216 | 11117.66 | 0.81% |
| 2024-05-08 | 9.23 | 9.12 | -0.13 | -1.41% | 9.09 | 9.34 | 105822 | 9741.07 | 0.71% |
| 2024-05-07 | 9.32 | 9.25 | -0.13 | -1.39% | 9.15 | 9.34 | 142266 | 13115.22 | 0.95% |
| 2024-05-06 | 9.20 | 9.38 | 0.23 | 2.51% | 9.15 | 9.41 | 220145 | 20480.94 | 1.48% |
| 2024-04-30 | 9.17 | 9.15 | 0.00 | 0.00% | 9.06 | 9.28 | 193543 | 17736.35 | 1.30% |
| 2024-04-29 | 9.09 | 9.15 | -0.08 | -0.87% | 9.02 | 9.19 | 300876 | 27383.78 | 2.02% |
| 2024-04-26 | 9.35 | 9.23 | 0.00 | 0.00% | 9.15 | 9.50 | 458495 | 42725.35 | 3.07% |
| 2024-04-25 | 8.61 | 9.23 | 0.84 | 10.01% | 8.35 | 9.23 | 367204 | 32535.27 | 2.46% |
| 2024-04-24 | 8.15 | 8.39 | 0.24 | 2.94% | 8.10 | 8.40 | 116788 | 9641.10 | 0.78% |
| 2024-04-23 | 8.34 | 8.15 | -0.21 | -2.51% | 8.10 | 8.42 | 117899 | 9673.53 | 0.79% |
| 2024-04-22 | 8.51 | 8.36 | -0.24 | -2.79% | 8.33 | 8.59 | 166250 | 14026.75 | 1.11% |
| 2024-04-19 | 8.63 | 8.60 | 0.01 | 0.12% | 8.57 | 8.93 | 132184 | 11539.85 | 0.89% |
| 2024-04-18 | 8.44 | 8.59 | 0.09 | 1.06% | 8.44 | 8.73 | 172048 | 14845.14 | 1.15% |
| 2024-04-17 | 7.99 | 8.50 | 0.54 | 6.78% | 7.99 | 8.50 | 129388 | 10765.24 | 0.87% |
| 2024-04-16 | 8.30 | 7.96 | -0.42 | -5.01% | 7.95 | 8.36 | 113205 | 9166.96 | 0.76% |
| 2024-04-15 | 8.28 | 8.38 | 0.08 | 0.96% | 8.13 | 8.45 | 100830 | 8400.89 | 0.68% |
| 2024-04-12 | 8.34 | 8.30 | -0.02 | -0.24% | 8.25 | 8.41 | 67596 | 5632.44 | 0.45% |
| 2024-04-11 | 8.28 | 8.32 | -0.02 | -0.24% | 8.24 | 8.58 | 89336 | 7528.21 | 0.60% |
| 2024-04-10 | 8.30 | 8.34 | 0.04 | 0.48% | 8.17 | 8.38 | 72808 | 6022.48 | 0.49% |
| 2024-04-09 | 8.28 | 8.30 | 0.01 | 0.12% | 8.23 | 8.35 | 51666 | 4274.36 | 0.35% |
| 2024-04-08 | 8.45 | 8.29 | -0.16 | -1.89% | 8.27 | 8.45 | 66776 | 5563.01 | 0.45% |
| 2024-04-03 | 8.48 | 8.45 | -0.01 | -0.12% | 8.31 | 8.60 | 76004 | 6452.18 | 0.51% |
| 2024-04-02 | 8.57 | 8.46 | -0.13 | -1.51% | 8.42 | 8.58 | 67170 | 5699.36 | 0.45% |
| 2024-04-01 | 8.44 | 8.59 | 0.15 | 1.78% | 8.41 | 8.63 | 81420 | 6958.89 | 0.55% |
| 2024-03-29 | 8.38 | 8.44 | 0.03 | 0.36% | 8.22 | 8.46 | 77224 | 6451.76 | 0.52% |
| 2024-03-28 | 8.22 | 8.41 | 0.21 | 2.56% | 8.02 | 8.46 | 108054 | 8970.83 | 0.72% |
| 2024-03-27 | 8.37 | 8.20 | -0.17 | -2.03% | 8.20 | 8.50 | 78520 | 6559.97 | 0.53% |
| 2024-03-26 | 8.36 | 8.37 | 0.01 | 0.12% | 8.27 | 8.46 | 73042 | 6109.35 | 0.49% |
| 2024-03-25 | 8.56 | 8.36 | -0.30 | -3.46% | 8.35 | 8.63 | 84177 | 7142.68 | 0.56% |
| 2024-03-22 | 8.80 | 8.66 | -0.17 | -1.93% | 8.55 | 8.84 | 110881 | 9591.44 | 0.74% |
| 2024-03-21 | 8.98 | 8.83 | -0.10 | -1.12% | 8.74 | 9.01 | 103578 | 9150.92 | 0.69% |
| 2024-03-20 | 8.44 | 8.93 | 0.46 | 5.43% | 8.42 | 9.00 | 231807 | 20450.23 | 1.55% |
| 2024-03-19 | 8.71 | 8.47 | -0.23 | -2.64% | 8.45 | 8.72 | 82772 | 7069.97 | 0.55% |
| 2024-03-18 | 8.75 | 8.70 | -0.01 | -0.11% | 8.63 | 8.78 | 92196 | 7998.81 | 0.62% |
| 2024-03-15 | 8.40 | 8.71 | 0.27 | 3.20% | 8.38 | 8.72 | 133442 | 11446.36 | 0.89% |
| 2024-03-14 | 8.55 | 8.44 | -0.15 | -1.75% | 8.35 | 8.55 | 128958 | 10880.54 | 0.86% |
| 2024-03-13 | 8.30 | 8.59 | 0.26 | 3.12% | 8.30 | 8.72 | 219417 | 18722.01 | 1.47% |
| 2024-03-12 | 8.00 | 8.33 | 0.34 | 4.26% | 7.91 | 8.36 | 202308 | 16570.86 | 1.36% |
| 2024-03-11 | 7.85 | 7.99 | 0.14 | 1.78% | 7.80 | 8.00 | 126854 | 10058.70 | 0.85% |
| 2024-03-08 | 7.91 | 7.85 | -0.04 | -0.51% | 7.77 | 7.93 | 53854 | 4220.72 | 0.36% |
| 2024-03-07 | 7.98 | 7.89 | -0.11 | -1.38% | 7.87 | 8.05 | 89822 | 7142.92 | 0.60% |
| 2024-03-06 | 7.87 | 8.00 | 0.08 | 1.01% | 7.84 | 8.05 | 139186 | 11079.41 | 0.93% |
| 2024-03-05 | 8.05 | 7.92 | -0.16 | -1.98% | 7.85 | 8.05 | 100803 | 7976.07 | 0.68% |
| 2024-03-04 | 8.00 | 8.08 | 0.13 | 1.64% | 8.00 | 8.24 | 163310 | 13250.03 | 1.09% |
| 2024-03-01 | 7.92 | 7.95 | 0.02 | 0.25% | 7.82 | 7.98 | 96884 | 7658.88 | 0.65% |
| 2024-02-29 | 7.71 | 7.93 | 0.13 | 1.67% | 7.68 | 7.95 | 115613 | 9095.62 | 0.77% |
| 2024-02-28 | 8.07 | 7.80 | -0.25 | -3.11% | 7.79 | 8.18 | 158718 | 12716.51 | 1.06% |
| 2024-02-27 | 8.05 | 8.05 | -0.01 | -0.12% | 7.93 | 8.10 | 129983 | 10405.74 | 0.87% |
| 2024-02-26 | 8.45 | 8.06 | -0.19 | -2.30% | 8.06 | 8.45 | 183632 | 15032.80 | 1.23% |
| 2024-02-23 | 7.90 | 8.25 | 0.37 | 4.70% | 7.90 | 8.34 | 199150 | 16229.53 | 1.33% |
| 2024-02-22 | 7.84 | 7.88 | 0.04 | 0.51% | 7.76 | 7.92 | 77724 | 6089.67 | 0.52% |
| 2024-02-21 | 7.76 | 7.84 | 0.03 | 0.38% | 7.68 | 8.00 | 121662 | 9590.97 | 0.82% |
| 2024-02-20 | 7.68 | 7.81 | 0.13 | 1.69% | 7.61 | 7.88 | 126301 | 9787.56 | 0.85% |
| 2024-02-19 | 7.88 | 7.68 | -0.09 | -1.16% | 7.59 | 7.90 | 186222 | 14312.35 | 1.25% |
| 2024-02-08 | 7.70 | 7.77 | -0.02 | -0.26% | 7.65 | 8.16 | 257040 | 20371.48 | 1.72% |
| 2024-02-07 | 7.60 | 7.79 | 0.69 | 9.72% | 7.27 | 7.80 | 327586 | 24943.64 | 2.20% |
| 2024-02-06 | 6.40 | 7.10 | 0.65 | 10.08% | 6.36 | 7.10 | 137221 | 9373.04 | 0.92% |
| 2024-02-05 | 6.56 | 6.45 | -0.17 | -2.57% | 6.15 | 6.70 | 180210 | 11594.41 | 1.21% |
| 2024-02-02 | 6.78 | 6.62 | -0.16 | -2.36% | 6.35 | 6.84 | 126704 | 8403.73 | 0.85% |
| 2024-02-01 | 6.94 | 6.78 | -0.18 | -2.59% | 6.73 | 6.95 | 107981 | 7377.26 | 0.72% |
| 2024-01-31 | 7.05 | 6.96 | -0.11 | -1.56% | 6.91 | 7.15 | 97766 | 6862.73 | 0.66% |