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 | 9.44 | 9.54 | 0.10 | 1.06% | 9.44 | 9.60 | 23171 | 2211.45 | 1.99% |
| 2024-05-08 | 9.51 | 9.44 | -0.07 | -0.74% | 9.38 | 9.57 | 27198 | 2573.31 | 2.33% |
| 2024-05-07 | 9.50 | 9.51 | -0.03 | -0.31% | 9.43 | 9.58 | 30482 | 2890.22 | 2.62% |
| 2024-05-06 | 9.29 | 9.54 | 0.42 | 4.61% | 9.23 | 9.63 | 56244 | 5294.39 | 4.83% |
| 2024-04-30 | 9.21 | 9.12 | -0.03 | -0.33% | 9.00 | 9.28 | 51441 | 4710.88 | 4.42% |
| 2024-04-29 | 8.85 | 9.15 | 0.49 | 5.66% | 8.80 | 9.15 | 43933 | 3963.99 | 3.77% |
| 2024-04-26 | 8.59 | 8.66 | 0.04 | 0.46% | 8.53 | 8.72 | 31530 | 2724.93 | 2.71% |
| 2024-04-25 | 8.47 | 8.62 | 0.18 | 2.13% | 8.31 | 8.72 | 28657 | 2468.87 | 2.46% |
| 2024-04-24 | 8.20 | 8.44 | 0.23 | 2.80% | 8.17 | 8.46 | 26202 | 2189.37 | 2.25% |
| 2024-04-23 | 7.93 | 8.21 | 0.23 | 2.88% | 7.93 | 8.30 | 34330 | 2805.46 | 2.95% |
| 2024-04-22 | 8.14 | 7.98 | -0.19 | -2.33% | 7.81 | 8.22 | 33531 | 2684.19 | 2.88% |
| 2024-04-19 | 8.36 | 8.17 | -0.24 | -2.85% | 8.10 | 8.45 | 38960 | 3212.28 | 3.34% |
| 2024-04-18 | 8.12 | 8.41 | 0.35 | 4.34% | 7.94 | 8.54 | 63181 | 5246.60 | 5.42% |
| 2024-04-17 | 7.45 | 8.06 | 0.54 | 7.18% | 7.45 | 8.08 | 53740 | 4268.00 | 4.61% |
| 2024-04-16 | 8.26 | 7.52 | -0.83 | -9.94% | 7.52 | 8.30 | 64690 | 4950.66 | 5.55% |
| 2024-04-15 | 9.03 | 8.35 | -0.79 | -8.64% | 8.23 | 9.17 | 63101 | 5401.30 | 5.42% |
| 2024-04-12 | 9.24 | 9.14 | -0.09 | -0.98% | 9.11 | 9.39 | 21641 | 2004.38 | 1.86% |
| 2024-04-11 | 9.20 | 9.23 | -0.01 | -0.11% | 9.10 | 9.40 | 22872 | 2124.04 | 1.96% |
| 2024-04-10 | 9.48 | 9.24 | -0.24 | -2.53% | 9.09 | 9.51 | 26625 | 2465.46 | 2.29% |
| 2024-04-09 | 9.38 | 9.48 | 0.14 | 1.50% | 9.31 | 9.54 | 27446 | 2592.63 | 2.36% |
| 2024-04-08 | 9.62 | 9.34 | -0.28 | -2.91% | 9.31 | 9.64 | 29160 | 2758.52 | 2.50% |
| 2024-04-03 | 9.65 | 9.62 | -0.03 | -0.31% | 9.43 | 9.74 | 28302 | 2710.68 | 2.43% |
| 2024-04-02 | 9.61 | 9.65 | 0.04 | 0.42% | 9.56 | 9.73 | 32639 | 3155.04 | 2.80% |
| 2024-04-01 | 9.50 | 9.61 | 0.25 | 2.67% | 9.36 | 9.64 | 38097 | 3646.36 | 3.27% |
| 2024-03-29 | 9.28 | 9.36 | 0.13 | 1.41% | 9.21 | 9.44 | 31470 | 2947.82 | 2.70% |
| 2024-03-28 | 9.00 | 9.23 | 0.23 | 2.56% | 9.00 | 9.27 | 32569 | 2991.05 | 2.80% |
| 2024-03-27 | 9.16 | 9.00 | -0.16 | -1.75% | 9.00 | 9.23 | 30853 | 2807.02 | 2.65% |
| 2024-03-26 | 9.01 | 9.16 | 0.05 | 0.55% | 8.87 | 9.19 | 37086 | 3355.28 | 3.18% |
| 2024-03-25 | 9.42 | 9.11 | -0.31 | -3.29% | 9.08 | 9.43 | 35711 | 3314.99 | 3.07% |
| 2024-03-22 | 9.57 | 9.42 | -0.13 | -1.36% | 9.31 | 9.64 | 34528 | 3264.10 | 2.96% |
| 2024-03-21 | 9.68 | 9.55 | 0.05 | 0.53% | 9.33 | 9.68 | 47556 | 4520.74 | 4.08% |
| 2024-03-20 | 9.20 | 9.50 | 0.34 | 3.71% | 9.19 | 9.51 | 47362 | 4445.99 | 4.07% |
| 2024-03-19 | 9.26 | 9.16 | -0.09 | -0.97% | 9.14 | 9.40 | 45670 | 4226.44 | 3.92% |
| 2024-03-18 | 8.96 | 9.25 | 0.34 | 3.82% | 8.96 | 9.28 | 50505 | 4613.26 | 4.33% |
| 2024-03-15 | 8.76 | 8.91 | 0.22 | 2.53% | 8.63 | 8.94 | 40835 | 3593.37 | 3.50% |
| 2024-03-14 | 8.74 | 8.69 | -0.07 | -0.80% | 8.52 | 8.85 | 42199 | 3674.76 | 3.62% |
| 2024-03-13 | 8.65 | 8.76 | 0.16 | 1.86% | 8.52 | 8.87 | 67645 | 5886.16 | 5.81% |
| 2024-03-12 | 8.47 | 8.60 | 0.13 | 1.53% | 8.35 | 8.60 | 80898 | 6854.57 | 6.94% |
| 2024-03-11 | 8.43 | 8.47 | 0.02 | 0.24% | 8.36 | 8.55 | 72307 | 6100.01 | 6.21% |
| 2024-03-08 | 8.69 | 8.45 | -0.50 | -5.59% | 8.30 | 8.69 | 128679 | 10882.09 | 11.04% |
| 2024-03-07 | 8.67 | 8.95 | 0.40 | 4.68% | 8.50 | 9.41 | 164744 | 14810.64 | 14.14% |
| 2024-03-06 | 7.97 | 8.55 | 0.51 | 6.34% | 7.97 | 8.55 | 78821 | 6589.54 | 6.77% |
| 2024-03-05 | 8.18 | 8.04 | -0.15 | -1.83% | 7.94 | 8.22 | 34311 | 2760.73 | 2.94% |
| 2024-03-04 | 8.36 | 8.19 | -0.08 | -0.97% | 7.95 | 8.36 | 40944 | 3329.99 | 3.51% |
| 2024-03-01 | 8.34 | 8.27 | 0.00 | 0.00% | 8.11 | 8.38 | 50753 | 4189.47 | 4.36% |
| 2024-02-29 | 7.85 | 8.27 | 0.28 | 3.50% | 7.79 | 8.29 | 81295 | 6613.89 | 6.98% |
| 2024-02-28 | 8.95 | 7.99 | -0.89 | -10.02% | 7.99 | 9.21 | 117709 | 10068.41 | 10.10% |
| 2024-02-27 | 8.64 | 8.88 | 0.17 | 1.95% | 8.60 | 8.91 | 41025 | 3613.22 | 3.52% |
| 2024-02-26 | 8.51 | 8.71 | 0.27 | 3.20% | 8.37 | 8.90 | 62361 | 5385.45 | 5.35% |
| 2024-02-23 | 8.05 | 8.44 | 0.46 | 5.76% | 8.03 | 8.49 | 48823 | 4020.72 | 4.19% |
| 2024-02-22 | 7.73 | 7.98 | 0.28 | 3.64% | 7.70 | 7.99 | 47916 | 3765.48 | 4.11% |
| 2024-02-21 | 7.39 | 7.70 | 0.23 | 3.08% | 7.32 | 7.90 | 58360 | 4488.42 | 5.01% |
| 2024-02-20 | 7.36 | 7.47 | 0.11 | 1.49% | 7.22 | 7.53 | 50987 | 3774.13 | 4.38% |
| 2024-02-19 | 6.99 | 7.36 | 0.45 | 6.51% | 6.98 | 7.36 | 75819 | 5472.76 | 6.51% |
| 2024-02-08 | 6.15 | 6.91 | 0.53 | 8.31% | 6.05 | 6.94 | 87279 | 5735.25 | 7.49% |
| 2024-02-07 | 7.18 | 6.38 | -0.69 | -9.76% | 6.36 | 7.20 | 107459 | 7067.99 | 9.22% |
| 2024-02-06 | 7.06 | 7.07 | -0.67 | -8.66% | 6.97 | 7.49 | 111320 | 7851.58 | 9.55% |
| 2024-02-05 | 8.56 | 7.74 | -0.86 | -10.00% | 7.74 | 8.56 | 66366 | 5216.02 | 5.70% |
| 2024-02-02 | 9.09 | 8.60 | -0.45 | -4.97% | 8.15 | 9.56 | 84455 | 7464.04 | 7.25% |
| 2024-02-01 | 9.17 | 9.05 | -0.35 | -3.72% | 8.81 | 9.30 | 64669 | 5834.34 | 5.55% |
| 2024-01-31 | 9.79 | 9.40 | -0.23 | -2.39% | 9.40 | 9.99 | 84619 | 8170.56 | 7.26% |
| 2024-01-30 | 9.95 | 9.63 | -0.60 | -5.87% | 9.51 | 10.00 | 117129 | 11436.39 | 10.05% |