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 | 9.34 | 9.23 | -0.11 | -1.18% | 9.23 | 9.45 | 445585 | 41597.69 | 1.70% |
| 2024-05-07 | 9.40 | 9.34 | -0.05 | -0.53% | 9.30 | 9.42 | 318853 | 29792.19 | 1.22% |
| 2024-05-06 | 9.29 | 9.39 | 0.20 | 2.18% | 9.21 | 9.40 | 515527 | 48063.71 | 1.97% |
| 2024-04-30 | 9.24 | 9.19 | -0.03 | -0.33% | 9.16 | 9.30 | 312767 | 28829.89 | 1.20% |
| 2024-04-29 | 9.15 | 9.22 | 0.18 | 1.99% | 9.05 | 9.26 | 469901 | 43023.74 | 1.80% |
| 2024-04-26 | 8.93 | 9.04 | 0.11 | 1.23% | 8.88 | 9.09 | 296464 | 26598.05 | 1.13% |
| 2024-04-25 | 8.91 | 8.93 | -0.02 | -0.22% | 8.83 | 8.96 | 164050 | 14622.86 | 0.63% |
| 2024-04-24 | 8.79 | 8.95 | 0.20 | 2.29% | 8.79 | 8.97 | 307378 | 27370.94 | 1.17% |
| 2024-04-23 | 8.91 | 8.75 | -0.19 | -2.13% | 8.72 | 8.95 | 334852 | 29421.74 | 1.28% |
| 2024-04-22 | 9.06 | 8.94 | -0.12 | -1.32% | 8.92 | 9.17 | 293777 | 26528.31 | 1.12% |
| 2024-04-19 | 9.07 | 9.06 | -0.06 | -0.66% | 8.96 | 9.15 | 366619 | 33183.45 | 1.40% |
| 2024-04-18 | 9.17 | 9.12 | -0.08 | -0.87% | 9.10 | 9.30 | 490802 | 45100.03 | 1.88% |
| 2024-04-17 | 9.01 | 9.20 | 0.14 | 1.55% | 9.01 | 9.20 | 452488 | 41311.39 | 1.73% |
| 2024-04-16 | 9.25 | 9.06 | -0.17 | -1.84% | 8.99 | 9.31 | 567826 | 52004.80 | 2.17% |
| 2024-04-15 | 9.15 | 9.23 | 0.11 | 1.21% | 9.04 | 9.26 | 474645 | 43669.54 | 1.81% |
| 2024-04-12 | 9.24 | 9.12 | -0.11 | -1.19% | 9.10 | 9.26 | 377678 | 34616.66 | 1.44% |
| 2024-04-11 | 9.12 | 9.23 | 0.05 | 0.54% | 9.00 | 9.30 | 504654 | 46483.18 | 1.93% |
| 2024-04-10 | 9.17 | 9.18 | -0.03 | -0.33% | 9.12 | 9.39 | 685732 | 63405.71 | 2.62% |
| 2024-04-09 | 9.14 | 9.21 | -0.01 | -0.11% | 9.04 | 9.26 | 594230 | 54473.55 | 2.27% |
| 2024-04-08 | 8.79 | 9.22 | 0.43 | 4.89% | 8.77 | 9.25 | 1030574 | 94007.57 | 3.94% |
| 2024-04-03 | 8.82 | 8.79 | -0.03 | -0.34% | 8.71 | 8.84 | 225957 | 19810.98 | 0.86% |
| 2024-04-02 | 8.80 | 8.82 | 0.02 | 0.23% | 8.72 | 8.84 | 310108 | 27218.70 | 1.18% |
| 2024-04-01 | 8.74 | 8.80 | 0.12 | 1.38% | 8.69 | 8.80 | 329749 | 28900.37 | 1.26% |
| 2024-03-29 | 8.45 | 8.68 | 0.20 | 2.36% | 8.45 | 8.68 | 247343 | 21245.60 | 0.95% |
| 2024-03-28 | 8.40 | 8.48 | 0.06 | 0.71% | 8.36 | 8.52 | 182629 | 15445.08 | 0.70% |
| 2024-03-27 | 8.55 | 8.42 | -0.13 | -1.52% | 8.42 | 8.59 | 190154 | 16203.64 | 0.73% |
| 2024-03-26 | 8.46 | 8.55 | 0.07 | 0.83% | 8.44 | 8.55 | 140878 | 11966.81 | 0.54% |
| 2024-03-25 | 8.47 | 8.48 | -0.02 | -0.24% | 8.43 | 8.59 | 140853 | 11996.66 | 0.54% |
| 2024-03-22 | 8.60 | 8.50 | -0.09 | -1.05% | 8.45 | 8.60 | 205051 | 17453.41 | 0.78% |
| 2024-03-21 | 8.63 | 8.59 | -0.04 | -0.46% | 8.58 | 8.65 | 161191 | 13876.51 | 0.62% |
| 2024-03-20 | 8.60 | 8.63 | 0.00 | 0.00% | 8.55 | 8.66 | 147511 | 12702.09 | 0.56% |
| 2024-03-19 | 8.72 | 8.63 | -0.10 | -1.15% | 8.62 | 8.76 | 205107 | 17816.84 | 0.78% |
| 2024-03-18 | 8.65 | 8.73 | 0.08 | 0.92% | 8.65 | 8.79 | 281020 | 24515.50 | 1.07% |
| 2024-03-15 | 8.55 | 8.65 | 0.06 | 0.70% | 8.53 | 8.67 | 218463 | 18837.96 | 0.83% |
| 2024-03-14 | 8.59 | 8.59 | 0.00 | 0.00% | 8.50 | 8.60 | 252329 | 21592.29 | 0.96% |
| 2024-03-13 | 8.61 | 8.59 | -0.01 | -0.12% | 8.57 | 8.64 | 207935 | 17883.28 | 0.79% |
| 2024-03-12 | 8.78 | 8.60 | -0.15 | -1.71% | 8.59 | 8.78 | 399056 | 34508.55 | 1.52% |
| 2024-03-11 | 8.72 | 8.75 | 0.04 | 0.46% | 8.70 | 8.85 | 433730 | 37983.32 | 1.66% |
| 2024-03-08 | 8.75 | 8.71 | -0.03 | -0.34% | 8.63 | 8.80 | 421009 | 36648.64 | 1.61% |
| 2024-03-07 | 8.60 | 8.74 | 0.21 | 2.46% | 8.50 | 8.75 | 598135 | 51700.77 | 2.29% |
| 2024-03-06 | 8.41 | 8.53 | 0.09 | 1.07% | 8.41 | 8.59 | 391626 | 33386.16 | 1.50% |
| 2024-03-05 | 8.39 | 8.44 | 0.01 | 0.12% | 8.38 | 8.49 | 272529 | 22989.38 | 1.04% |
| 2024-03-04 | 8.37 | 8.43 | 0.07 | 0.84% | 8.31 | 8.43 | 252055 | 21095.82 | 0.96% |
| 2024-03-01 | 8.38 | 8.36 | 0.01 | 0.12% | 8.32 | 8.51 | 280689 | 23553.54 | 1.07% |
| 2024-02-29 | 8.21 | 8.35 | 0.10 | 1.21% | 8.20 | 8.35 | 276402 | 22879.84 | 1.06% |
| 2024-02-28 | 8.30 | 8.25 | -0.05 | -0.60% | 8.25 | 8.43 | 401665 | 33566.83 | 1.53% |
| 2024-02-27 | 8.23 | 8.30 | 0.04 | 0.48% | 8.20 | 8.30 | 187877 | 15524.73 | 0.72% |
| 2024-02-26 | 8.38 | 8.26 | -0.12 | -1.43% | 8.23 | 8.41 | 274888 | 22789.65 | 1.05% |
| 2024-02-23 | 8.29 | 8.38 | 0.10 | 1.21% | 8.27 | 8.44 | 261350 | 21832.84 | 1.00% |
| 2024-02-22 | 8.25 | 8.28 | 0.01 | 0.12% | 8.22 | 8.31 | 208569 | 17237.34 | 0.80% |
| 2024-02-21 | 8.24 | 8.27 | -0.01 | -0.12% | 8.19 | 8.39 | 312864 | 25967.41 | 1.20% |
| 2024-02-20 | 8.24 | 8.28 | 0.00 | 0.00% | 8.20 | 8.32 | 189238 | 15637.83 | 0.72% |
| 2024-02-19 | 8.45 | 8.28 | -0.03 | -0.36% | 8.22 | 8.45 | 266567 | 22083.95 | 1.02% |
| 2024-02-08 | 8.26 | 8.31 | 0.06 | 0.73% | 8.25 | 8.54 | 440443 | 37083.16 | 1.68% |
| 2024-02-07 | 7.89 | 8.25 | 0.29 | 3.64% | 7.87 | 8.25 | 442532 | 36084.38 | 1.69% |
| 2024-02-06 | 7.48 | 7.96 | 0.38 | 5.01% | 7.40 | 8.03 | 315118 | 24395.24 | 1.20% |
| 2024-02-05 | 7.61 | 7.58 | -0.06 | -0.79% | 7.21 | 7.66 | 317716 | 23726.16 | 1.21% |
| 2024-02-02 | 7.76 | 7.64 | -0.12 | -1.55% | 7.41 | 7.87 | 237020 | 18231.14 | 0.91% |
| 2024-02-01 | 7.84 | 7.76 | -0.18 | -2.27% | 7.73 | 7.97 | 204126 | 15986.53 | 0.78% |
| 2024-01-31 | 8.02 | 7.94 | -0.11 | -1.37% | 7.90 | 8.17 | 251341 | 20171.94 | 0.96% |
| 2024-01-30 | 8.10 | 8.05 | -0.12 | -1.47% | 8.02 | 8.21 | 236473 | 19228.71 | 0.90% |