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 | 9.90 | 9.71 | -0.37 | -3.67% | 9.68 | 10.02 | 72629 | 7150.62 | 2.91% |
| 2024-05-07 | 9.78 | 10.08 | 0.22 | 2.23% | 9.76 | 10.27 | 115147 | 11554.01 | 4.62% |
| 2024-05-06 | 9.85 | 9.86 | 0.18 | 1.86% | 9.71 | 9.94 | 60413 | 5951.36 | 2.42% |
| 2024-04-30 | 9.71 | 9.68 | -0.09 | -0.92% | 9.48 | 9.93 | 71290 | 6908.97 | 2.86% |
| 2024-04-29 | 9.48 | 9.77 | 0.29 | 3.06% | 9.48 | 9.94 | 88333 | 8576.16 | 3.54% |
| 2024-04-26 | 8.87 | 9.48 | 0.61 | 6.88% | 8.82 | 9.66 | 97396 | 9090.79 | 3.91% |
| 2024-04-25 | 8.81 | 8.87 | -0.32 | -3.48% | 8.81 | 9.01 | 80894 | 7190.74 | 3.24% |
| 2024-04-24 | 8.52 | 9.19 | 0.73 | 8.63% | 8.52 | 9.98 | 105789 | 9868.22 | 4.24% |
| 2024-04-23 | 8.10 | 8.46 | 0.36 | 4.44% | 8.09 | 8.56 | 42822 | 3581.82 | 1.72% |
| 2024-04-22 | 8.11 | 8.10 | 0.00 | 0.00% | 7.83 | 8.18 | 26078 | 2097.17 | 1.05% |
| 2024-04-19 | 8.34 | 8.10 | -0.23 | -2.76% | 8.07 | 8.42 | 32712 | 2679.27 | 1.31% |
| 2024-04-18 | 8.38 | 8.33 | -0.02 | -0.24% | 8.20 | 8.50 | 37728 | 3151.39 | 1.51% |
| 2024-04-17 | 7.77 | 8.35 | 0.72 | 9.44% | 7.77 | 8.37 | 67727 | 5530.39 | 2.72% |
| 2024-04-16 | 8.27 | 7.63 | -0.63 | -7.63% | 7.63 | 8.27 | 71315 | 5548.15 | 2.86% |
| 2024-04-15 | 8.87 | 8.26 | -0.67 | -7.50% | 8.19 | 8.99 | 68511 | 5796.03 | 2.75% |
| 2024-04-12 | 8.94 | 8.93 | 0.00 | 0.00% | 8.91 | 9.23 | 26661 | 2417.72 | 1.07% |
| 2024-04-11 | 8.90 | 8.93 | -0.07 | -0.78% | 8.84 | 9.14 | 23090 | 2077.28 | 0.93% |
| 2024-04-10 | 9.27 | 9.00 | -0.27 | -2.91% | 8.88 | 9.27 | 37187 | 3366.60 | 1.49% |
| 2024-04-09 | 9.17 | 9.27 | 0.07 | 0.76% | 9.13 | 9.34 | 21626 | 2001.72 | 0.87% |
| 2024-04-08 | 9.50 | 9.20 | -0.34 | -3.56% | 9.15 | 9.53 | 49061 | 4565.80 | 1.97% |
| 2024-04-03 | 9.65 | 9.54 | -0.15 | -1.55% | 9.40 | 9.65 | 46687 | 4430.75 | 1.87% |
| 2024-04-02 | 9.81 | 9.69 | -0.09 | -0.92% | 9.61 | 9.92 | 41987 | 4079.63 | 1.68% |
| 2024-04-01 | 9.66 | 9.78 | 0.23 | 2.41% | 9.49 | 9.88 | 54245 | 5243.69 | 2.18% |
| 2024-03-29 | 9.32 | 9.55 | 0.22 | 2.36% | 9.24 | 9.69 | 54874 | 5182.26 | 2.20% |
| 2024-03-28 | 9.06 | 9.33 | 0.27 | 2.98% | 9.00 | 9.46 | 51466 | 4794.79 | 2.06% |
| 2024-03-27 | 9.50 | 9.06 | -0.46 | -4.83% | 9.03 | 9.51 | 51689 | 4773.59 | 2.07% |
| 2024-03-26 | 9.38 | 9.52 | 0.09 | 0.95% | 9.24 | 9.63 | 48055 | 4570.49 | 1.93% |
| 2024-03-25 | 9.88 | 9.43 | -0.48 | -4.84% | 9.38 | 9.95 | 56845 | 5497.78 | 2.28% |
| 2024-03-22 | 9.93 | 9.91 | -0.06 | -0.60% | 9.68 | 10.00 | 56263 | 5532.35 | 2.26% |
| 2024-03-21 | 10.07 | 9.97 | -0.16 | -1.58% | 9.80 | 10.19 | 72058 | 7160.99 | 2.89% |
| 2024-03-20 | 9.74 | 10.13 | 0.41 | 4.22% | 9.73 | 10.26 | 98899 | 9923.60 | 3.97% |
| 2024-03-19 | 9.67 | 9.72 | 0.03 | 0.31% | 9.61 | 9.91 | 54647 | 5329.24 | 2.19% |
| 2024-03-18 | 9.48 | 9.69 | 0.25 | 2.65% | 9.43 | 9.72 | 59430 | 5696.53 | 2.38% |
| 2024-03-15 | 9.37 | 9.44 | 0.09 | 0.96% | 9.24 | 9.49 | 42044 | 3935.17 | 1.69% |
| 2024-03-14 | 9.46 | 9.35 | -0.16 | -1.68% | 9.16 | 9.59 | 56086 | 5265.24 | 2.25% |
| 2024-03-13 | 9.59 | 9.51 | -0.08 | -0.83% | 9.40 | 9.65 | 47198 | 4487.19 | 1.89% |
| 2024-03-12 | 9.43 | 9.59 | 0.18 | 1.91% | 9.26 | 9.63 | 58401 | 5521.14 | 2.34% |
| 2024-03-11 | 9.21 | 9.41 | 0.19 | 2.06% | 9.10 | 9.44 | 41364 | 3839.07 | 1.66% |
| 2024-03-08 | 9.13 | 9.22 | 0.03 | 0.33% | 9.04 | 9.37 | 48222 | 4410.57 | 1.93% |
| 2024-03-07 | 9.29 | 9.19 | 0.07 | 0.77% | 9.18 | 9.50 | 65927 | 6152.62 | 2.64% |
| 2024-03-06 | 9.05 | 9.12 | 0.07 | 0.77% | 8.97 | 9.25 | 35338 | 3215.23 | 1.42% |
| 2024-03-05 | 9.18 | 9.05 | -0.19 | -2.06% | 9.03 | 9.28 | 45450 | 4154.29 | 1.82% |
| 2024-03-04 | 9.32 | 9.24 | -0.03 | -0.32% | 9.07 | 9.36 | 39486 | 3641.70 | 1.58% |
| 2024-03-01 | 9.20 | 9.27 | 0.03 | 0.32% | 9.12 | 9.34 | 49891 | 4606.69 | 2.00% |
| 2024-02-29 | 8.68 | 9.24 | 0.35 | 3.94% | 8.68 | 9.33 | 65998 | 6051.33 | 2.65% |
| 2024-02-28 | 9.72 | 8.89 | -0.88 | -9.01% | 8.82 | 9.85 | 115489 | 10796.70 | 4.63% |
| 2024-02-27 | 9.38 | 9.77 | 0.32 | 3.39% | 9.17 | 9.77 | 69286 | 6614.94 | 2.78% |
| 2024-02-26 | 9.56 | 9.45 | 0.23 | 2.49% | 9.04 | 9.58 | 85807 | 8037.07 | 3.44% |
| 2024-02-23 | 8.79 | 9.22 | 0.49 | 5.61% | 8.74 | 9.26 | 92216 | 8293.42 | 3.70% |
| 2024-02-22 | 8.28 | 8.73 | 0.39 | 4.68% | 8.28 | 8.77 | 71367 | 6171.32 | 2.86% |
| 2024-02-21 | 8.09 | 8.34 | 0.07 | 0.85% | 8.03 | 8.73 | 85591 | 7216.42 | 3.43% |
| 2024-02-20 | 8.16 | 8.27 | 0.24 | 2.99% | 7.99 | 8.41 | 92375 | 7608.40 | 3.70% |
| 2024-02-19 | 7.71 | 8.03 | 0.56 | 7.50% | 7.70 | 8.58 | 103661 | 8342.89 | 4.15% |
| 2024-02-08 | 6.46 | 7.47 | 1.09 | 17.08% | 6.21 | 7.53 | 115378 | 8116.30 | 4.61% |
| 2024-02-07 | 6.56 | 6.38 | -0.30 | -4.49% | 6.32 | 6.90 | 96206 | 6303.77 | 3.85% |
| 2024-02-06 | 6.30 | 6.68 | 0.08 | 1.21% | 5.93 | 7.00 | 111361 | 7065.62 | 4.45% |
| 2024-02-05 | 7.70 | 6.60 | -1.09 | -14.17% | 6.53 | 7.71 | 101491 | 6984.43 | 4.06% |
| 2024-02-02 | 8.30 | 7.69 | -0.49 | -5.99% | 7.41 | 8.48 | 63081 | 4976.09 | 2.52% |
| 2024-02-01 | 8.30 | 8.18 | -0.25 | -2.97% | 7.94 | 8.44 | 60570 | 4978.80 | 2.42% |
| 2024-01-31 | 9.01 | 8.43 | -0.58 | -6.44% | 8.38 | 9.17 | 53474 | 4652.93 | 2.14% |
| 2024-01-30 | 9.32 | 9.01 | -0.46 | -4.86% | 9.01 | 9.74 | 41421 | 3824.41 | 1.66% |