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 | 9.22 | 9.07 | -0.17 | -1.84% | 9.04 | 9.22 | 42057 | 3827.92 | 2.16% |
| 2024-05-07 | 9.08 | 9.24 | 0.17 | 1.87% | 9.03 | 9.24 | 49675 | 4546.64 | 2.55% |
| 2024-05-06 | 8.94 | 9.07 | 0.18 | 2.02% | 8.93 | 9.08 | 52277 | 4715.67 | 2.68% |
| 2024-04-30 | 8.77 | 8.89 | 0.09 | 1.02% | 8.71 | 8.94 | 51259 | 4526.29 | 2.63% |
| 2024-04-29 | 8.55 | 8.80 | 0.21 | 2.44% | 8.55 | 8.83 | 58880 | 5145.74 | 3.02% |
| 2024-04-26 | 8.35 | 8.59 | 0.19 | 2.26% | 8.34 | 8.60 | 61477 | 5225.82 | 3.16% |
| 2024-04-25 | 8.46 | 8.40 | -0.23 | -2.67% | 8.26 | 8.55 | 80658 | 6800.44 | 4.14% |
| 2024-04-24 | 8.46 | 8.63 | 0.18 | 2.13% | 8.41 | 8.64 | 47118 | 4017.90 | 2.42% |
| 2024-04-23 | 8.31 | 8.45 | 0.13 | 1.56% | 8.28 | 8.53 | 47338 | 3999.42 | 2.43% |
| 2024-04-22 | 8.28 | 8.32 | 0.01 | 0.12% | 8.10 | 8.43 | 59230 | 4907.28 | 3.04% |
| 2024-04-19 | 8.40 | 8.31 | -0.16 | -1.89% | 8.20 | 8.50 | 58307 | 4865.64 | 2.99% |
| 2024-04-18 | 8.48 | 8.47 | 0.01 | 0.12% | 8.25 | 8.69 | 118488 | 10016.06 | 6.08% |
| 2024-04-17 | 7.93 | 8.46 | 0.77 | 10.01% | 7.93 | 8.46 | 50316 | 4193.23 | 2.58% |
| 2024-04-16 | 8.35 | 7.69 | -0.81 | -9.53% | 7.65 | 8.44 | 116629 | 9214.44 | 5.99% |
| 2024-04-15 | 9.17 | 8.50 | -0.67 | -7.31% | 8.30 | 9.25 | 100809 | 8711.71 | 5.17% |
| 2024-04-12 | 9.11 | 9.17 | 0.03 | 0.33% | 9.10 | 9.34 | 46783 | 4317.11 | 2.40% |
| 2024-04-11 | 9.10 | 9.14 | 0.03 | 0.33% | 8.88 | 9.27 | 56331 | 5149.29 | 2.89% |
| 2024-04-10 | 9.46 | 9.11 | -0.30 | -3.19% | 9.00 | 9.47 | 67690 | 6212.41 | 3.47% |
| 2024-04-09 | 9.39 | 9.41 | -0.08 | -0.84% | 9.12 | 9.50 | 75931 | 7068.88 | 3.90% |
| 2024-04-08 | 9.71 | 9.49 | -0.25 | -2.57% | 9.39 | 9.72 | 68293 | 6531.99 | 3.51% |
| 2024-04-03 | 9.68 | 9.74 | 0.12 | 1.25% | 9.51 | 9.80 | 48107 | 4647.70 | 2.47% |
| 2024-04-02 | 9.60 | 9.62 | 0.04 | 0.42% | 9.53 | 9.70 | 46915 | 4513.05 | 2.41% |
| 2024-04-01 | 9.36 | 9.58 | 0.24 | 2.57% | 9.32 | 9.58 | 49682 | 4705.02 | 2.55% |
| 2024-03-29 | 9.17 | 9.34 | 0.15 | 1.63% | 9.08 | 9.34 | 45352 | 4200.42 | 2.33% |
| 2024-03-28 | 9.08 | 9.19 | 0.10 | 1.10% | 9.00 | 9.28 | 55889 | 5122.62 | 2.87% |
| 2024-03-27 | 9.25 | 9.09 | -0.15 | -1.62% | 9.08 | 9.45 | 63594 | 5907.36 | 3.26% |
| 2024-03-26 | 9.05 | 9.24 | 0.19 | 2.10% | 9.01 | 9.25 | 55390 | 5051.02 | 2.84% |
| 2024-03-25 | 9.20 | 9.05 | -0.22 | -2.37% | 9.03 | 9.34 | 55275 | 5093.60 | 2.76% |
| 2024-03-22 | 9.55 | 9.27 | -0.36 | -3.74% | 9.20 | 9.61 | 86924 | 8126.70 | 4.34% |
| 2024-03-21 | 9.49 | 9.63 | 0.26 | 2.77% | 9.30 | 9.63 | 72239 | 6840.75 | 3.61% |
| 2024-03-20 | 9.21 | 9.37 | 0.14 | 1.52% | 9.20 | 9.37 | 47151 | 4379.36 | 2.35% |
| 2024-03-19 | 9.20 | 9.23 | 0.03 | 0.33% | 9.17 | 9.33 | 43865 | 4057.59 | 2.19% |
| 2024-03-18 | 9.04 | 9.20 | 0.11 | 1.21% | 9.01 | 9.22 | 45200 | 4128.27 | 2.26% |
| 2024-03-15 | 8.96 | 9.09 | 0.09 | 1.00% | 8.93 | 9.09 | 42430 | 3827.38 | 2.12% |
| 2024-03-14 | 8.92 | 9.00 | 0.04 | 0.45% | 8.81 | 9.09 | 52045 | 4671.89 | 2.60% |
| 2024-03-13 | 8.90 | 8.96 | 0.05 | 0.56% | 8.81 | 9.05 | 65711 | 5853.10 | 3.28% |
| 2024-03-12 | 8.78 | 8.91 | 0.11 | 1.25% | 8.73 | 8.91 | 70784 | 6260.01 | 3.53% |
| 2024-03-11 | 8.52 | 8.80 | 0.27 | 3.17% | 8.51 | 8.80 | 74002 | 6412.85 | 3.69% |
| 2024-03-08 | 8.57 | 8.53 | -0.01 | -0.12% | 8.38 | 8.61 | 46941 | 3985.82 | 2.34% |
| 2024-03-07 | 8.45 | 8.54 | 0.09 | 1.07% | 8.45 | 8.62 | 63379 | 5411.54 | 3.16% |
| 2024-03-06 | 8.35 | 8.45 | 0.03 | 0.36% | 8.32 | 8.50 | 47584 | 4010.37 | 2.38% |
| 2024-03-05 | 8.55 | 8.42 | -0.12 | -1.41% | 8.39 | 8.56 | 52000 | 4399.73 | 2.60% |
| 2024-03-04 | 8.54 | 8.54 | 0.01 | 0.12% | 8.39 | 8.60 | 64803 | 5504.84 | 3.23% |
| 2024-03-01 | 8.48 | 8.53 | 0.07 | 0.83% | 8.37 | 8.56 | 73811 | 6244.38 | 3.68% |
| 2024-02-29 | 8.14 | 8.46 | 0.22 | 2.67% | 8.08 | 8.47 | 102629 | 8562.74 | 5.12% |
| 2024-02-28 | 8.95 | 8.24 | -0.68 | -7.62% | 8.19 | 9.20 | 141985 | 12351.57 | 7.09% |
| 2024-02-27 | 8.73 | 8.92 | 0.18 | 2.06% | 8.63 | 8.95 | 76587 | 6778.47 | 3.82% |
| 2024-02-26 | 8.70 | 8.74 | 0.05 | 0.58% | 8.60 | 8.92 | 92724 | 8114.64 | 4.63% |
| 2024-02-23 | 8.35 | 8.69 | 0.34 | 4.07% | 8.35 | 8.71 | 83158 | 7079.40 | 4.15% |
| 2024-02-22 | 8.08 | 8.35 | 0.23 | 2.83% | 8.05 | 8.35 | 75304 | 6199.18 | 3.76% |
| 2024-02-21 | 7.85 | 8.12 | 0.19 | 2.40% | 7.75 | 8.39 | 111075 | 9095.88 | 5.54% |
| 2024-02-20 | 7.88 | 7.93 | 0.04 | 0.51% | 7.69 | 8.03 | 93218 | 7362.90 | 4.65% |
| 2024-02-19 | 7.53 | 7.89 | 0.38 | 5.06% | 7.53 | 7.91 | 142954 | 11082.45 | 7.14% |
| 2024-02-08 | 6.98 | 7.51 | 0.59 | 8.53% | 6.84 | 7.57 | 199493 | 14361.25 | 9.96% |
| 2024-02-07 | 7.49 | 6.92 | -0.35 | -4.81% | 6.78 | 7.49 | 193188 | 13552.25 | 9.64% |
| 2024-02-06 | 7.27 | 7.27 | -0.25 | -3.32% | 6.77 | 7.62 | 175878 | 12426.24 | 8.78% |
| 2024-02-05 | 8.70 | 7.52 | -0.78 | -9.40% | 7.47 | 8.79 | 157077 | 12231.11 | 7.84% |
| 2024-02-02 | 8.62 | 8.30 | -0.30 | -3.49% | 8.00 | 8.94 | 84038 | 7130.28 | 4.19% |
| 2024-02-01 | 8.80 | 8.60 | -0.25 | -2.82% | 8.33 | 8.86 | 77952 | 6676.66 | 3.89% |
| 2024-01-31 | 9.50 | 8.85 | -0.72 | -7.52% | 8.82 | 9.61 | 76031 | 6945.26 | 3.80% |
| 2024-01-30 | 9.92 | 9.57 | -0.49 | -4.87% | 9.53 | 10.03 | 47629 | 4637.04 | 2.38% |