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 | 9.43 | 9.43 | -0.03 | -0.32% | 9.40 | 9.50 | 23992 | 2267.81 | 0.47% |
| 2024-05-07 | 9.48 | 9.46 | 0.00 | 0.00% | 9.39 | 9.48 | 24396 | 2301.45 | 0.48% |
| 2024-05-06 | 9.37 | 9.46 | 0.14 | 1.50% | 9.37 | 9.49 | 31871 | 3006.92 | 0.62% |
| 2024-04-30 | 9.40 | 9.32 | -0.07 | -0.75% | 9.29 | 9.41 | 27167 | 2536.60 | 0.53% |
| 2024-04-29 | 9.28 | 9.39 | 0.12 | 1.29% | 9.18 | 9.39 | 42443 | 3946.03 | 0.83% |
| 2024-04-26 | 9.20 | 9.27 | 0.11 | 1.20% | 9.15 | 9.28 | 32435 | 2991.30 | 0.63% |
| 2024-04-25 | 9.03 | 9.16 | 0.15 | 1.66% | 8.96 | 9.17 | 32763 | 2982.94 | 0.64% |
| 2024-04-24 | 9.03 | 9.01 | 0.01 | 0.11% | 8.98 | 9.06 | 24979 | 2250.23 | 0.49% |
| 2024-04-23 | 9.03 | 9.00 | -0.03 | -0.33% | 8.97 | 9.09 | 21448 | 1935.56 | 0.42% |
| 2024-04-22 | 9.07 | 9.03 | -0.05 | -0.55% | 8.98 | 9.12 | 21510 | 1945.10 | 0.42% |
| 2024-04-19 | 9.05 | 9.08 | 0.00 | 0.00% | 8.96 | 9.15 | 25995 | 2357.63 | 0.51% |
| 2024-04-18 | 9.13 | 9.08 | -0.07 | -0.77% | 9.08 | 9.20 | 29477 | 2694.97 | 0.58% |
| 2024-04-17 | 8.91 | 9.15 | 0.32 | 3.62% | 8.91 | 9.17 | 33241 | 3030.12 | 0.65% |
| 2024-04-16 | 9.12 | 8.83 | -0.31 | -3.39% | 8.82 | 9.16 | 38861 | 3474.01 | 0.76% |
| 2024-04-15 | 9.42 | 9.14 | -0.30 | -3.18% | 9.00 | 9.44 | 50028 | 4607.18 | 0.98% |
| 2024-04-12 | 9.64 | 9.44 | -0.18 | -1.87% | 9.44 | 9.69 | 32923 | 3139.83 | 0.64% |
| 2024-04-11 | 9.54 | 9.62 | 0.06 | 0.63% | 9.45 | 9.63 | 28967 | 2775.63 | 0.57% |
| 2024-04-10 | 9.78 | 9.56 | -0.22 | -2.25% | 9.49 | 9.84 | 38964 | 3753.89 | 0.76% |
| 2024-04-09 | 9.63 | 9.78 | 0.15 | 1.56% | 9.59 | 9.79 | 36057 | 3504.92 | 0.71% |
| 2024-04-08 | 9.80 | 9.63 | -0.21 | -2.13% | 9.57 | 9.83 | 56680 | 5500.17 | 1.11% |
| 2024-04-03 | 9.75 | 9.84 | -0.23 | -2.28% | 9.67 | 9.93 | 74017 | 7271.02 | 1.45% |
| 2024-04-02 | 10.00 | 10.07 | -0.05 | -0.49% | 9.87 | 10.34 | 108650 | 10949.77 | 2.12% |
| 2024-04-01 | 9.90 | 10.12 | 0.30 | 3.05% | 9.90 | 10.23 | 127425 | 12831.56 | 2.49% |
| 2024-03-29 | 9.55 | 9.82 | 0.24 | 2.51% | 9.51 | 9.98 | 60802 | 5969.96 | 1.19% |
| 2024-03-28 | 9.47 | 9.58 | 0.10 | 1.05% | 9.43 | 9.87 | 40993 | 3937.81 | 0.80% |
| 2024-03-27 | 9.66 | 9.48 | -0.22 | -2.27% | 9.48 | 9.67 | 33703 | 3226.49 | 0.66% |
| 2024-03-26 | 9.81 | 9.70 | -0.10 | -1.02% | 9.59 | 9.91 | 53767 | 5213.43 | 1.05% |
| 2024-03-25 | 9.75 | 9.80 | 0.02 | 0.20% | 9.71 | 10.08 | 74667 | 7410.77 | 1.46% |
| 2024-03-22 | 9.97 | 9.78 | -0.21 | -2.10% | 9.72 | 9.98 | 46755 | 4588.58 | 0.91% |
| 2024-03-21 | 9.95 | 9.99 | 0.04 | 0.40% | 9.81 | 10.01 | 55854 | 5544.18 | 1.09% |
| 2024-03-20 | 9.86 | 9.95 | 0.00 | 0.00% | 9.83 | 9.99 | 49821 | 4931.76 | 0.97% |
| 2024-03-19 | 9.90 | 9.95 | -0.05 | -0.50% | 9.85 | 10.08 | 70705 | 7041.99 | 1.38% |
| 2024-03-18 | 9.75 | 10.00 | 0.26 | 2.67% | 9.72 | 10.24 | 115756 | 11553.49 | 2.26% |
| 2024-03-15 | 9.66 | 9.74 | 0.07 | 0.72% | 9.57 | 9.74 | 31771 | 3067.85 | 0.62% |
| 2024-03-14 | 9.76 | 9.67 | -0.08 | -0.82% | 9.61 | 9.86 | 42145 | 4106.65 | 0.82% |
| 2024-03-13 | 9.78 | 9.75 | 0.01 | 0.10% | 9.62 | 9.82 | 36316 | 3527.48 | 0.71% |
| 2024-03-12 | 9.69 | 9.74 | 0.09 | 0.93% | 9.61 | 9.74 | 40293 | 3901.78 | 0.79% |
| 2024-03-11 | 9.56 | 9.65 | 0.13 | 1.37% | 9.48 | 9.65 | 27565 | 2638.26 | 0.54% |
| 2024-03-08 | 9.64 | 9.52 | -0.09 | -0.94% | 9.46 | 9.66 | 36551 | 3483.72 | 0.71% |
| 2024-03-07 | 9.74 | 9.61 | -0.09 | -0.93% | 9.61 | 9.88 | 41988 | 4090.55 | 0.82% |
| 2024-03-06 | 9.74 | 9.70 | -0.05 | -0.51% | 9.62 | 9.79 | 37099 | 3598.04 | 0.73% |
| 2024-03-05 | 9.84 | 9.75 | -0.22 | -2.21% | 9.73 | 9.90 | 39420 | 3862.17 | 0.77% |
| 2024-03-04 | 9.82 | 9.97 | 0.11 | 1.12% | 9.80 | 10.14 | 64564 | 6449.21 | 1.26% |
| 2024-03-01 | 9.77 | 9.86 | 0.16 | 1.65% | 9.63 | 9.92 | 53347 | 5201.16 | 1.04% |
| 2024-02-29 | 9.62 | 9.70 | 0.10 | 1.04% | 9.53 | 9.76 | 51078 | 4937.54 | 1.00% |
| 2024-02-28 | 10.01 | 9.60 | -0.40 | -4.00% | 9.58 | 10.19 | 83243 | 8258.61 | 1.63% |
| 2024-02-27 | 9.91 | 10.00 | 0.11 | 1.11% | 9.87 | 10.02 | 42865 | 4270.25 | 0.84% |
| 2024-02-26 | 9.95 | 9.89 | -0.01 | -0.10% | 9.83 | 10.02 | 55434 | 5504.46 | 1.08% |
| 2024-02-23 | 9.80 | 9.90 | 0.06 | 0.61% | 9.70 | 10.00 | 53407 | 5258.49 | 1.04% |
| 2024-02-22 | 9.62 | 9.84 | 0.17 | 1.76% | 9.54 | 10.03 | 62633 | 6144.12 | 1.22% |
| 2024-02-21 | 9.51 | 9.67 | 0.08 | 0.83% | 9.46 | 9.80 | 50667 | 4909.50 | 0.99% |
| 2024-02-20 | 9.57 | 9.59 | -0.02 | -0.21% | 9.45 | 9.60 | 27250 | 2594.87 | 0.53% |
| 2024-02-19 | 9.60 | 9.61 | 0.08 | 0.84% | 9.44 | 9.70 | 39473 | 3779.28 | 0.77% |
| 2024-02-08 | 9.15 | 9.53 | 0.37 | 4.04% | 9.15 | 9.54 | 49894 | 4687.54 | 0.98% |
| 2024-02-07 | 9.30 | 9.16 | -0.06 | -0.65% | 9.03 | 9.58 | 46848 | 4344.41 | 0.91% |
| 2024-02-06 | 8.80 | 9.22 | 0.18 | 1.99% | 8.50 | 9.44 | 57086 | 5092.62 | 1.11% |
| 2024-02-05 | 9.72 | 9.04 | -0.88 | -8.87% | 9.02 | 9.80 | 80296 | 7507.32 | 1.56% |
| 2024-02-02 | 9.63 | 9.92 | 0.13 | 1.33% | 9.53 | 10.11 | 78177 | 7705.85 | 1.52% |
| 2024-02-01 | 9.49 | 9.79 | 0.30 | 3.16% | 9.31 | 9.88 | 44183 | 4264.67 | 0.86% |
| 2024-01-31 | 9.65 | 9.49 | -0.21 | -2.16% | 9.43 | 9.72 | 33401 | 3190.40 | 0.65% |
| 2024-01-30 | 9.79 | 9.70 | -0.14 | -1.42% | 9.64 | 9.90 | 26820 | 2621.70 | 0.52% |
| 2024-01-29 | 10.17 | 9.84 | -0.27 | -2.67% | 9.84 | 10.17 | 36170 | 3608.49 | 0.70% |