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 | 9.20 | 9.15 | -0.08 | -0.87% | 9.13 | 9.28 | 643255 | 59128.29 | 0.58% |
| 2024-05-07 | 9.36 | 9.23 | -0.21 | -2.22% | 9.21 | 9.48 | 692774 | 64398.84 | 0.63% |
| 2024-05-06 | 9.33 | 9.44 | 0.08 | 0.85% | 9.15 | 9.45 | 800634 | 74771.94 | 0.73% |
| 2024-04-30 | 9.21 | 9.36 | 0.14 | 1.52% | 9.13 | 9.40 | 838873 | 77770.00 | 0.76% |
| 2024-04-29 | 9.36 | 9.22 | -0.20 | -2.12% | 9.06 | 9.38 | 1043366 | 95721.89 | 0.95% |
| 2024-04-26 | 9.47 | 9.42 | -0.05 | -0.53% | 9.31 | 9.51 | 643802 | 60541.36 | 0.59% |
| 2024-04-25 | 9.72 | 9.47 | -0.25 | -2.57% | 9.40 | 9.75 | 617038 | 58773.78 | 0.56% |
| 2024-04-24 | 9.69 | 9.72 | 0.41 | 4.40% | 9.62 | 10.08 | 1323092 | 129625.72 | 1.20% |
| 2024-04-23 | 9.54 | 9.31 | -0.19 | -2.00% | 9.29 | 9.54 | 421762 | 39440.15 | 0.38% |
| 2024-04-22 | 9.61 | 9.50 | -0.07 | -0.73% | 9.33 | 9.79 | 683115 | 65101.16 | 0.62% |
| 2024-04-19 | 9.58 | 9.57 | -0.05 | -0.52% | 9.48 | 9.72 | 528295 | 50632.53 | 0.48% |
| 2024-04-18 | 10.02 | 9.62 | -0.43 | -4.28% | 9.52 | 10.10 | 937565 | 90968.85 | 0.85% |
| 2024-04-17 | 9.98 | 10.05 | 0.13 | 1.31% | 9.82 | 10.07 | 329137 | 32777.21 | 0.30% |
| 2024-04-16 | 10.09 | 9.92 | -0.22 | -2.17% | 9.84 | 10.22 | 559963 | 56004.00 | 0.51% |
| 2024-04-15 | 10.09 | 10.14 | 0.04 | 0.40% | 9.89 | 10.20 | 471157 | 47410.08 | 0.43% |
| 2024-04-12 | 9.99 | 10.10 | 0.14 | 1.41% | 9.96 | 10.20 | 408669 | 41280.13 | 0.37% |
| 2024-04-11 | 9.72 | 9.96 | 0.17 | 1.74% | 9.68 | 10.03 | 452120 | 44746.41 | 0.41% |
| 2024-04-10 | 9.75 | 9.79 | 0.01 | 0.10% | 9.72 | 10.00 | 413608 | 40787.02 | 0.38% |
| 2024-04-09 | 9.80 | 9.78 | -0.05 | -0.51% | 9.63 | 9.86 | 356541 | 34764.90 | 0.32% |
| 2024-04-08 | 9.39 | 9.83 | 0.39 | 4.13% | 9.38 | 10.03 | 745284 | 72796.22 | 0.68% |
| 2024-04-03 | 9.42 | 9.44 | -0.01 | -0.11% | 9.27 | 9.52 | 327361 | 30757.41 | 0.30% |
| 2024-04-02 | 9.17 | 9.45 | 0.25 | 2.72% | 9.16 | 9.49 | 479257 | 45034.19 | 0.44% |
| 2024-04-01 | 9.37 | 9.20 | -0.18 | -1.92% | 9.10 | 9.41 | 525407 | 48390.48 | 0.48% |
| 2024-03-29 | 9.14 | 9.38 | 0.23 | 2.51% | 9.11 | 9.38 | 388215 | 36067.20 | 0.35% |
| 2024-03-28 | 9.18 | 9.15 | -0.02 | -0.22% | 8.98 | 9.25 | 388062 | 35327.00 | 0.35% |
| 2024-03-27 | 9.26 | 9.17 | -0.10 | -1.08% | 9.15 | 9.33 | 441209 | 40784.38 | 0.40% |
| 2024-03-26 | 9.01 | 9.27 | 0.20 | 2.21% | 8.93 | 9.29 | 444090 | 40577.64 | 0.40% |
| 2024-03-25 | 8.96 | 9.07 | 0.07 | 0.78% | 8.90 | 9.15 | 381453 | 34672.65 | 0.35% |
| 2024-03-22 | 8.98 | 9.00 | 0.01 | 0.11% | 8.82 | 9.04 | 405112 | 36200.76 | 0.37% |
| 2024-03-21 | 9.09 | 8.99 | -0.12 | -1.32% | 8.96 | 9.15 | 434088 | 39159.41 | 0.39% |
| 2024-03-20 | 9.08 | 9.11 | -0.07 | -0.76% | 8.90 | 9.19 | 481417 | 43617.11 | 0.44% |
| 2024-03-19 | 9.25 | 9.18 | -0.10 | -1.08% | 9.09 | 9.32 | 369355 | 33904.93 | 0.34% |
| 2024-03-18 | 9.30 | 9.28 | 0.00 | 0.00% | 9.11 | 9.64 | 604355 | 56613.25 | 0.55% |
| 2024-03-15 | 9.13 | 9.28 | 0.14 | 1.53% | 9.07 | 9.37 | 499509 | 46184.18 | 0.45% |
| 2024-03-14 | 9.05 | 9.14 | 0.09 | 0.99% | 8.98 | 9.19 | 408561 | 37137.57 | 0.37% |
| 2024-03-13 | 8.95 | 9.05 | 0.04 | 0.44% | 8.82 | 9.07 | 514701 | 46154.50 | 0.47% |
| 2024-03-12 | 9.32 | 9.01 | -0.36 | -3.84% | 8.93 | 9.35 | 632907 | 57461.66 | 0.58% |
| 2024-03-11 | 9.49 | 9.37 | -0.08 | -0.85% | 9.18 | 9.59 | 501765 | 46812.49 | 0.46% |
| 2024-03-08 | 9.23 | 9.45 | 0.17 | 1.83% | 9.16 | 9.49 | 507830 | 47616.06 | 0.46% |
| 2024-03-07 | 9.06 | 9.28 | 0.18 | 1.98% | 9.00 | 9.37 | 528266 | 48842.96 | 0.48% |
| 2024-03-06 | 9.13 | 9.10 | -0.03 | -0.33% | 9.00 | 9.40 | 591035 | 54220.90 | 0.54% |
| 2024-03-05 | 8.94 | 9.13 | 0.18 | 2.01% | 8.88 | 9.24 | 714039 | 65096.13 | 0.65% |
| 2024-03-04 | 8.60 | 8.95 | 0.32 | 3.71% | 8.58 | 8.96 | 645718 | 56649.61 | 0.59% |
| 2024-03-01 | 8.81 | 8.63 | -0.19 | -2.15% | 8.62 | 8.91 | 537735 | 46752.77 | 0.49% |
| 2024-02-29 | 8.79 | 8.82 | -0.07 | -0.79% | 8.67 | 8.83 | 517521 | 45295.16 | 0.47% |
| 2024-02-28 | 8.59 | 8.89 | 0.26 | 3.01% | 8.56 | 9.00 | 794147 | 69978.97 | 0.72% |
| 2024-02-27 | 8.68 | 8.63 | -0.10 | -1.15% | 8.55 | 8.79 | 543957 | 46906.28 | 0.49% |
| 2024-02-26 | 8.95 | 8.73 | -0.25 | -2.78% | 8.65 | 8.97 | 545009 | 47985.33 | 0.50% |
| 2024-02-23 | 8.97 | 8.98 | 0.00 | 0.00% | 8.91 | 9.10 | 489455 | 44061.60 | 0.45% |
| 2024-02-22 | 8.78 | 8.98 | 0.17 | 1.93% | 8.75 | 8.98 | 495050 | 44023.98 | 0.45% |
| 2024-02-21 | 8.93 | 8.81 | -0.14 | -1.56% | 8.77 | 9.04 | 586736 | 51908.23 | 0.53% |
| 2024-02-20 | 8.92 | 8.95 | -0.04 | -0.44% | 8.82 | 9.18 | 422388 | 38063.31 | 0.38% |
| 2024-02-19 | 8.76 | 8.99 | 0.25 | 2.86% | 8.68 | 8.99 | 490088 | 43371.00 | 0.45% |
| 2024-02-08 | 8.35 | 8.74 | 0.22 | 2.58% | 8.27 | 8.74 | 517880 | 43959.12 | 0.47% |
| 2024-02-07 | 8.54 | 8.52 | -0.03 | -0.35% | 8.22 | 8.55 | 738829 | 61619.55 | 0.67% |
| 2024-02-06 | 8.54 | 8.55 | 0.00 | 0.00% | 8.31 | 8.70 | 644688 | 54652.59 | 0.59% |
| 2024-02-05 | 8.65 | 8.55 | -0.11 | -1.27% | 8.46 | 8.90 | 735836 | 63619.54 | 0.67% |
| 2024-02-02 | 8.49 | 8.66 | 0.17 | 2.00% | 8.42 | 8.79 | 539199 | 46590.87 | 0.49% |
| 2024-02-01 | 8.68 | 8.49 | -0.27 | -3.08% | 8.42 | 8.70 | 616186 | 52606.91 | 0.56% |
| 2024-01-31 | 8.35 | 8.76 | 0.01 | 0.11% | 8.26 | 8.94 | 1049020 | 91063.43 | 0.95% |
| 2024-01-30 | 8.86 | 8.75 | -0.17 | -1.91% | 8.70 | 8.92 | 439100 | 38691.18 | 0.40% |