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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 9.28 | 9.23 | -0.03 | -0.32% | 9.16 | 9.42 | 23426 | 2169.46 | 1.41% |
| 2024-05-09 | 9.16 | 9.26 | 0.09 | 0.98% | 9.15 | 9.36 | 24488 | 2276.33 | 1.47% |
| 2024-05-08 | 9.30 | 9.17 | -0.13 | -1.40% | 9.14 | 9.39 | 29827 | 2763.68 | 1.79% |
| 2024-05-07 | 9.38 | 9.30 | 0.03 | 0.32% | 9.20 | 9.38 | 30284 | 2811.65 | 1.82% |
| 2024-05-06 | 9.23 | 9.27 | 0.16 | 1.76% | 9.06 | 9.27 | 42080 | 3874.63 | 2.53% |
| 2024-04-30 | 9.05 | 9.11 | 0.03 | 0.33% | 9.00 | 9.22 | 30484 | 2774.02 | 1.83% |
| 2024-04-29 | 8.85 | 9.08 | 0.20 | 2.25% | 8.83 | 9.09 | 36818 | 3320.58 | 2.21% |
| 2024-04-26 | 8.70 | 8.88 | 0.10 | 1.14% | 8.62 | 8.94 | 43546 | 3837.33 | 2.62% |
| 2024-04-25 | 8.69 | 8.78 | 0.05 | 0.57% | 8.59 | 8.98 | 59960 | 5284.15 | 3.61% |
| 2024-04-24 | 8.42 | 8.73 | 0.38 | 4.55% | 8.29 | 8.77 | 38423 | 3289.09 | 2.31% |
| 2024-04-23 | 8.22 | 8.35 | 0.09 | 1.09% | 8.16 | 8.52 | 41603 | 3487.47 | 2.50% |
| 2024-04-22 | 7.99 | 8.26 | 0.20 | 2.48% | 7.70 | 8.29 | 65337 | 5272.20 | 3.93% |
| 2024-04-19 | 8.26 | 8.06 | -0.32 | -3.82% | 7.92 | 8.29 | 57962 | 4679.38 | 3.49% |
| 2024-04-18 | 8.14 | 8.38 | 0.21 | 2.57% | 7.99 | 8.51 | 51580 | 4269.12 | 3.10% |
| 2024-04-17 | 7.33 | 8.17 | 0.87 | 11.92% | 7.33 | 8.18 | 62996 | 4982.87 | 3.79% |
| 2024-04-16 | 8.16 | 7.30 | -0.96 | -11.62% | 7.25 | 8.20 | 72622 | 5432.22 | 4.37% |
| 2024-04-15 | 8.90 | 8.26 | -0.71 | -7.92% | 8.08 | 9.05 | 58788 | 4949.20 | 3.54% |
| 2024-04-12 | 9.13 | 8.97 | -0.01 | -0.11% | 8.96 | 9.16 | 26620 | 2415.69 | 1.60% |
| 2024-04-11 | 8.82 | 8.98 | 0.05 | 0.56% | 8.79 | 9.15 | 23045 | 2079.51 | 1.39% |
| 2024-04-10 | 9.20 | 8.93 | -0.28 | -3.04% | 8.86 | 9.21 | 28886 | 2599.27 | 1.74% |
| 2024-04-09 | 9.10 | 9.21 | 0.20 | 2.22% | 9.00 | 9.23 | 25271 | 2311.32 | 1.52% |
| 2024-04-08 | 9.45 | 9.01 | -0.45 | -4.76% | 8.99 | 9.46 | 43184 | 3962.52 | 2.60% |
| 2024-04-03 | 9.45 | 9.46 | 0.04 | 0.42% | 9.28 | 9.49 | 29639 | 2789.44 | 1.78% |
| 2024-04-02 | 9.22 | 9.42 | 0.17 | 1.84% | 9.22 | 9.47 | 43579 | 4085.47 | 2.62% |
| 2024-04-01 | 9.10 | 9.25 | 0.18 | 1.98% | 9.06 | 9.26 | 34786 | 3193.71 | 2.09% |
| 2024-03-29 | 8.92 | 9.07 | 0.14 | 1.57% | 8.87 | 9.09 | 35193 | 3164.29 | 2.12% |
| 2024-03-28 | 8.71 | 8.93 | 0.20 | 2.29% | 8.67 | 9.00 | 34518 | 3064.20 | 2.08% |
| 2024-03-27 | 8.92 | 8.73 | -0.14 | -1.58% | 8.72 | 8.96 | 28751 | 2542.12 | 1.73% |
| 2024-03-26 | 8.86 | 8.87 | -0.03 | -0.34% | 8.70 | 8.97 | 36184 | 3206.05 | 2.18% |
| 2024-03-25 | 9.11 | 8.90 | -0.14 | -1.55% | 8.90 | 9.20 | 45878 | 4158.08 | 2.76% |
| 2024-03-22 | 9.11 | 9.04 | -0.08 | -0.88% | 8.91 | 9.17 | 33538 | 3030.67 | 2.02% |
| 2024-03-21 | 9.12 | 9.12 | 0.02 | 0.22% | 8.93 | 9.22 | 34207 | 3103.84 | 2.06% |
| 2024-03-20 | 8.89 | 9.10 | 0.21 | 2.36% | 8.84 | 9.10 | 33952 | 3050.63 | 2.04% |
| 2024-03-19 | 8.89 | 8.89 | -0.01 | -0.11% | 8.85 | 9.10 | 39585 | 3544.70 | 2.38% |
| 2024-03-18 | 8.75 | 8.90 | 0.20 | 2.30% | 8.71 | 8.92 | 34787 | 3073.07 | 2.09% |
| 2024-03-15 | 8.53 | 8.70 | 0.12 | 1.40% | 8.48 | 8.73 | 27198 | 2344.03 | 1.64% |
| 2024-03-14 | 8.63 | 8.58 | 0.01 | 0.12% | 8.41 | 8.63 | 27041 | 2308.33 | 1.63% |
| 2024-03-13 | 8.52 | 8.57 | 0.07 | 0.82% | 8.45 | 8.68 | 33788 | 2891.35 | 2.03% |
| 2024-03-12 | 8.38 | 8.50 | 0.18 | 2.16% | 8.29 | 8.50 | 26680 | 2244.99 | 1.60% |
| 2024-03-11 | 8.20 | 8.32 | 0.15 | 1.84% | 8.14 | 8.34 | 32712 | 2699.43 | 1.97% |
| 2024-03-08 | 8.14 | 8.17 | 0.07 | 0.86% | 8.07 | 8.23 | 22740 | 1853.85 | 1.37% |
| 2024-03-07 | 8.15 | 8.10 | -0.05 | -0.61% | 8.08 | 8.32 | 40254 | 3307.98 | 2.42% |
| 2024-03-06 | 7.88 | 8.15 | 0.25 | 3.16% | 7.79 | 8.23 | 43080 | 3478.31 | 2.59% |
| 2024-03-05 | 8.10 | 7.90 | -0.28 | -3.42% | 7.89 | 8.13 | 34736 | 2774.57 | 2.09% |
| 2024-03-04 | 8.29 | 8.18 | -0.08 | -0.97% | 7.96 | 8.33 | 41581 | 3377.53 | 2.50% |
| 2024-03-01 | 8.17 | 8.26 | 0.09 | 1.10% | 8.10 | 8.35 | 46216 | 3796.23 | 2.78% |
| 2024-02-29 | 7.81 | 8.17 | 0.25 | 3.16% | 7.69 | 8.21 | 65792 | 5310.35 | 3.96% |
| 2024-02-28 | 8.79 | 7.92 | -0.85 | -9.69% | 7.90 | 8.97 | 106789 | 8914.65 | 6.42% |
| 2024-02-27 | 8.60 | 8.77 | 0.14 | 1.62% | 8.52 | 8.82 | 50699 | 4426.07 | 3.05% |
| 2024-02-26 | 8.60 | 8.63 | 0.02 | 0.23% | 8.38 | 8.83 | 74968 | 6449.66 | 4.51% |
| 2024-02-23 | 8.16 | 8.61 | 0.46 | 5.64% | 8.12 | 8.61 | 73138 | 6083.06 | 4.40% |
| 2024-02-22 | 7.78 | 8.15 | 0.31 | 3.95% | 7.70 | 8.23 | 72938 | 5852.78 | 4.39% |
| 2024-02-21 | 7.66 | 7.84 | 0.39 | 5.23% | 7.56 | 8.10 | 86956 | 6837.28 | 5.23% |
| 2024-02-20 | 7.38 | 7.45 | 0.13 | 1.78% | 7.15 | 7.50 | 55886 | 4129.35 | 3.36% |
| 2024-02-19 | 7.15 | 7.32 | 0.27 | 3.83% | 7.05 | 7.61 | 92139 | 6793.96 | 5.54% |
| 2024-02-08 | 6.37 | 7.05 | 0.77 | 12.26% | 6.19 | 7.09 | 97465 | 6479.88 | 5.86% |
| 2024-02-07 | 6.81 | 6.28 | -0.55 | -8.05% | 6.18 | 6.97 | 113063 | 7349.63 | 6.80% |
| 2024-02-06 | 6.90 | 6.83 | -0.29 | -4.07% | 6.34 | 7.23 | 93672 | 6233.18 | 5.63% |
| 2024-02-05 | 8.28 | 7.12 | -1.24 | -14.83% | 7.01 | 8.28 | 89621 | 6601.39 | 5.39% |
| 2024-02-02 | 8.86 | 8.36 | -0.45 | -5.11% | 8.13 | 9.07 | 57891 | 4930.28 | 3.48% |