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 | 9.24 | 9.05 | -0.23 | -2.48% | 9.03 | 9.28 | 99370 | 9075.71 | 1.97% |
| 2024-05-07 | 9.20 | 9.28 | 0.05 | 0.54% | 9.17 | 9.30 | 108158 | 10016.76 | 2.15% |
| 2024-05-06 | 9.29 | 9.23 | 0.03 | 0.33% | 9.20 | 9.36 | 122706 | 11373.83 | 2.44% |
| 2024-04-30 | 9.16 | 9.20 | -0.01 | -0.11% | 9.10 | 9.24 | 111589 | 10251.93 | 2.22% |
| 2024-04-29 | 9.07 | 9.21 | 0.16 | 1.77% | 9.04 | 9.22 | 152269 | 13956.65 | 3.05% |
| 2024-04-26 | 8.93 | 9.05 | 0.10 | 1.12% | 8.87 | 9.10 | 120427 | 10862.58 | 2.42% |
| 2024-04-25 | 8.89 | 8.95 | 0.03 | 0.34% | 8.89 | 9.06 | 122808 | 11049.26 | 2.46% |
| 2024-04-24 | 9.01 | 8.92 | 0.36 | 4.21% | 8.79 | 9.09 | 177866 | 15845.69 | 3.57% |
| 2024-04-23 | 8.51 | 8.56 | -0.03 | -0.35% | 8.51 | 8.68 | 62786 | 5385.91 | 1.26% |
| 2024-04-22 | 8.32 | 8.59 | 0.17 | 2.02% | 8.19 | 8.61 | 72601 | 6137.95 | 1.46% |
| 2024-04-19 | 8.41 | 8.42 | -0.10 | -1.17% | 8.34 | 8.59 | 70144 | 5910.76 | 1.41% |
| 2024-04-18 | 8.60 | 8.52 | -0.11 | -1.27% | 8.51 | 8.76 | 84317 | 7286.91 | 1.69% |
| 2024-04-17 | 8.13 | 8.63 | 0.58 | 7.20% | 8.13 | 8.66 | 116062 | 9852.11 | 2.33% |
| 2024-04-16 | 8.60 | 8.05 | -0.65 | -7.47% | 8.03 | 8.70 | 146212 | 12079.19 | 2.93% |
| 2024-04-15 | 8.99 | 8.70 | -0.58 | -6.25% | 8.51 | 9.10 | 198869 | 17579.20 | 3.99% |
| 2024-04-12 | 8.87 | 9.28 | 0.45 | 5.10% | 8.80 | 9.32 | 183668 | 16701.13 | 3.68% |
| 2024-04-11 | 8.71 | 8.83 | -0.01 | -0.11% | 8.70 | 8.96 | 60367 | 5352.72 | 1.21% |
| 2024-04-10 | 9.16 | 8.84 | -0.31 | -3.39% | 8.81 | 9.16 | 99583 | 8908.66 | 2.00% |
| 2024-04-09 | 9.14 | 9.15 | -0.12 | -1.29% | 9.10 | 9.32 | 114813 | 10532.95 | 2.30% |
| 2024-04-08 | 9.11 | 9.27 | 0.10 | 1.09% | 8.94 | 9.35 | 175530 | 16035.77 | 3.52% |
| 2024-04-03 | 9.08 | 9.17 | 0.02 | 0.22% | 9.02 | 9.25 | 95058 | 8696.85 | 1.91% |
| 2024-04-02 | 9.32 | 9.15 | -0.17 | -1.82% | 9.10 | 9.32 | 99303 | 9106.78 | 1.99% |
| 2024-04-01 | 9.04 | 9.32 | 0.32 | 3.56% | 9.01 | 9.42 | 199389 | 18418.17 | 4.00% |
| 2024-03-29 | 8.74 | 9.00 | 0.28 | 3.21% | 8.64 | 9.10 | 148381 | 13187.56 | 2.98% |
| 2024-03-28 | 8.43 | 8.72 | 0.30 | 3.56% | 8.43 | 8.88 | 116385 | 10109.10 | 2.33% |
| 2024-03-27 | 8.80 | 8.42 | -0.38 | -4.32% | 8.42 | 8.80 | 91321 | 7875.37 | 1.83% |
| 2024-03-26 | 8.73 | 8.80 | 0.05 | 0.57% | 8.67 | 8.88 | 116902 | 10259.74 | 2.34% |
| 2024-03-25 | 9.07 | 8.75 | -0.32 | -3.53% | 8.74 | 9.16 | 132448 | 11809.57 | 2.66% |
| 2024-03-22 | 9.25 | 9.07 | -0.22 | -2.37% | 9.06 | 9.34 | 111630 | 10219.77 | 2.24% |
| 2024-03-21 | 9.37 | 9.29 | -0.06 | -0.64% | 9.22 | 9.46 | 117772 | 10982.52 | 2.36% |
| 2024-03-20 | 9.30 | 9.35 | 0.02 | 0.21% | 9.25 | 9.37 | 98827 | 9206.75 | 1.98% |
| 2024-03-19 | 9.28 | 9.33 | 0.05 | 0.54% | 9.21 | 9.45 | 176885 | 16519.34 | 3.55% |
| 2024-03-18 | 9.19 | 9.28 | 0.11 | 1.20% | 9.17 | 9.29 | 140023 | 12934.87 | 2.81% |
| 2024-03-15 | 9.01 | 9.17 | 0.08 | 0.88% | 8.94 | 9.18 | 110939 | 10030.38 | 2.23% |
| 2024-03-14 | 9.31 | 9.09 | -0.26 | -2.78% | 9.02 | 9.35 | 168093 | 15421.19 | 3.37% |
| 2024-03-13 | 9.33 | 9.35 | 0.01 | 0.11% | 9.23 | 9.43 | 170089 | 15880.98 | 3.41% |
| 2024-03-12 | 9.29 | 9.34 | 0.07 | 0.76% | 9.22 | 9.46 | 331211 | 30767.95 | 6.64% |
| 2024-03-11 | 9.18 | 9.27 | 0.04 | 0.43% | 9.17 | 9.27 | 142526 | 13156.67 | 2.86% |
| 2024-03-08 | 9.15 | 9.23 | 0.06 | 0.65% | 9.07 | 9.27 | 135234 | 12440.27 | 2.71% |
| 2024-03-07 | 9.32 | 9.17 | -0.14 | -1.50% | 9.02 | 9.39 | 193992 | 17794.75 | 3.89% |
| 2024-03-06 | 9.31 | 9.31 | -0.09 | -0.96% | 9.03 | 9.37 | 213137 | 19629.10 | 4.28% |
| 2024-03-05 | 9.52 | 9.40 | -0.23 | -2.39% | 9.36 | 9.73 | 100498 | 9561.66 | 2.65% |
| 2024-03-04 | 9.76 | 9.63 | -0.23 | -2.33% | 9.53 | 9.88 | 117536 | 11356.24 | 3.10% |
| 2024-03-01 | 9.56 | 9.86 | 0.27 | 2.82% | 9.54 | 9.97 | 153172 | 15030.01 | 4.04% |
| 2024-02-29 | 9.25 | 9.59 | 0.38 | 4.13% | 9.15 | 9.60 | 103091 | 9739.66 | 2.72% |
| 2024-02-28 | 9.95 | 9.21 | -0.73 | -7.34% | 9.16 | 9.99 | 200118 | 19288.09 | 5.28% |
| 2024-02-27 | 9.88 | 10.10 | 0.25 | 2.54% | 9.71 | 10.11 | 120905 | 12024.05 | 3.19% |
| 2024-02-26 | 9.70 | 9.85 | 0.17 | 1.76% | 9.63 | 10.00 | 116617 | 11426.48 | 3.08% |
| 2024-02-23 | 9.60 | 9.68 | 0.11 | 1.15% | 9.51 | 9.70 | 94041 | 9037.64 | 2.48% |
| 2024-02-22 | 9.39 | 9.57 | 0.11 | 1.16% | 9.39 | 9.65 | 97623 | 9302.90 | 2.58% |
| 2024-02-21 | 9.49 | 9.46 | -0.14 | -1.46% | 9.41 | 9.75 | 130053 | 12508.51 | 3.43% |
| 2024-02-20 | 9.70 | 9.60 | -0.27 | -2.74% | 9.50 | 9.71 | 101090 | 9690.79 | 2.67% |
| 2024-02-19 | 9.45 | 9.87 | 0.42 | 4.44% | 9.37 | 9.89 | 197321 | 18846.06 | 5.21% |
| 2024-02-08 | 8.81 | 9.45 | 0.63 | 7.14% | 8.73 | 9.47 | 171051 | 15662.32 | 4.52% |
| 2024-02-07 | 8.82 | 8.82 | 0.03 | 0.34% | 8.60 | 9.03 | 178347 | 15663.36 | 4.71% |
| 2024-02-06 | 8.40 | 8.79 | 0.43 | 5.14% | 8.03 | 8.92 | 178898 | 15148.61 | 4.72% |
| 2024-02-05 | 8.58 | 8.36 | -0.26 | -3.02% | 7.50 | 8.69 | 240641 | 19336.47 | 6.35% |
| 2024-02-02 | 8.76 | 8.62 | 0.16 | 1.89% | 8.29 | 9.31 | 220576 | 19444.49 | 5.82% |
| 2024-02-01 | 8.45 | 8.46 | 0.01 | 0.12% | 8.21 | 8.64 | 114963 | 9709.67 | 3.03% |
| 2024-01-31 | 8.89 | 8.45 | -0.57 | -6.32% | 8.42 | 9.06 | 148945 | 12944.09 | 3.93% |
| 2024-01-30 | 9.61 | 9.02 | -0.59 | -6.14% | 9.00 | 9.61 | 142744 | 13189.19 | 3.77% |