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 | 9.06 | 9.13 | 0.07 | 0.77% | 9.04 | 9.17 | 126692 | 11561.29 | 1.39% |
| 2024-05-09 | 9.01 | 9.06 | 0.04 | 0.44% | 9.00 | 9.11 | 88407 | 8012.37 | 0.97% |
| 2024-05-08 | 9.08 | 9.02 | -0.08 | -0.88% | 8.99 | 9.10 | 91262 | 8244.60 | 1.00% |
| 2024-05-07 | 9.16 | 9.10 | -0.07 | -0.76% | 9.04 | 9.18 | 98298 | 8936.55 | 1.08% |
| 2024-05-06 | 8.98 | 9.17 | 0.28 | 3.15% | 8.98 | 9.20 | 183750 | 16815.58 | 2.02% |
| 2024-04-30 | 8.89 | 8.89 | 0.00 | 0.00% | 8.85 | 9.01 | 101415 | 9038.41 | 1.11% |
| 2024-04-29 | 8.68 | 8.89 | 0.19 | 2.18% | 8.62 | 8.93 | 220605 | 19522.04 | 2.42% |
| 2024-04-26 | 8.88 | 8.70 | -0.33 | -3.65% | 8.45 | 8.90 | 332496 | 28641.55 | 3.65% |
| 2024-04-25 | 9.03 | 9.03 | -0.06 | -0.66% | 9.00 | 9.08 | 89863 | 8114.30 | 0.99% |
| 2024-04-24 | 9.13 | 9.09 | -0.06 | -0.66% | 9.00 | 9.16 | 102912 | 9326.83 | 1.13% |
| 2024-04-23 | 9.10 | 9.15 | -0.01 | -0.11% | 9.10 | 9.25 | 131194 | 12053.56 | 1.44% |
| 2024-04-22 | 8.93 | 9.16 | 0.19 | 2.12% | 8.93 | 9.19 | 100346 | 9154.79 | 1.10% |
| 2024-04-19 | 8.91 | 8.97 | 0.01 | 0.11% | 8.90 | 9.03 | 53952 | 4833.07 | 0.59% |
| 2024-04-18 | 8.91 | 8.96 | -0.04 | -0.44% | 8.85 | 9.08 | 102635 | 9211.12 | 1.13% |
| 2024-04-17 | 8.85 | 9.00 | 0.24 | 2.74% | 8.80 | 9.01 | 96856 | 8630.52 | 1.06% |
| 2024-04-16 | 9.01 | 8.76 | -0.30 | -3.31% | 8.74 | 9.10 | 124231 | 11030.26 | 1.36% |
| 2024-04-15 | 9.00 | 9.06 | 0.03 | 0.33% | 8.89 | 9.18 | 97580 | 8819.84 | 1.07% |
| 2024-04-12 | 9.20 | 9.03 | -0.11 | -1.20% | 9.02 | 9.21 | 61027 | 5554.37 | 0.67% |
| 2024-04-11 | 9.07 | 9.14 | 0.00 | 0.00% | 9.05 | 9.25 | 67139 | 6154.13 | 0.74% |
| 2024-04-10 | 9.22 | 9.14 | -0.16 | -1.72% | 9.09 | 9.29 | 93083 | 8545.52 | 1.02% |
| 2024-04-09 | 9.00 | 9.30 | 0.29 | 3.22% | 8.97 | 9.33 | 140438 | 12942.71 | 1.54% |
| 2024-04-08 | 9.11 | 9.01 | -0.12 | -1.31% | 9.00 | 9.15 | 92710 | 8416.23 | 1.02% |
| 2024-04-03 | 9.05 | 9.13 | 0.06 | 0.66% | 9.05 | 9.15 | 90532 | 8242.43 | 0.99% |
| 2024-04-02 | 9.10 | 9.07 | 0.00 | 0.00% | 9.02 | 9.11 | 113299 | 10269.70 | 1.24% |
| 2024-04-01 | 9.15 | 9.07 | -0.08 | -0.87% | 9.01 | 9.19 | 173210 | 15735.70 | 1.90% |
| 2024-03-29 | 8.88 | 9.15 | 0.39 | 4.45% | 8.88 | 9.28 | 244469 | 22228.76 | 2.68% |
| 2024-03-28 | 8.69 | 8.76 | 0.09 | 1.04% | 8.61 | 8.78 | 68408 | 5963.55 | 0.75% |
| 2024-03-27 | 8.83 | 8.67 | -0.16 | -1.81% | 8.66 | 8.87 | 60047 | 5270.28 | 0.66% |
| 2024-03-26 | 8.76 | 8.83 | 0.10 | 1.15% | 8.74 | 8.85 | 58844 | 5175.28 | 0.65% |
| 2024-03-25 | 8.86 | 8.73 | -0.14 | -1.58% | 8.71 | 8.91 | 54504 | 4808.20 | 0.60% |
| 2024-03-22 | 9.03 | 8.87 | -0.12 | -1.33% | 8.80 | 9.03 | 75175 | 6671.75 | 0.82% |
| 2024-03-21 | 8.96 | 8.99 | 0.05 | 0.56% | 8.92 | 9.04 | 74472 | 6694.32 | 0.82% |
| 2024-03-20 | 8.92 | 8.94 | 0.03 | 0.34% | 8.88 | 8.95 | 57480 | 5124.53 | 0.63% |
| 2024-03-19 | 8.90 | 8.91 | -0.01 | -0.11% | 8.88 | 9.00 | 90427 | 8079.22 | 0.99% |
| 2024-03-18 | 8.84 | 8.92 | 0.04 | 0.45% | 8.79 | 8.93 | 90464 | 8025.41 | 0.99% |
| 2024-03-15 | 8.76 | 8.88 | 0.10 | 1.14% | 8.74 | 8.88 | 86180 | 7610.17 | 0.95% |
| 2024-03-14 | 8.78 | 8.78 | 0.01 | 0.11% | 8.70 | 8.86 | 76716 | 6746.58 | 0.84% |
| 2024-03-13 | 8.75 | 8.77 | -0.01 | -0.11% | 8.67 | 8.82 | 90867 | 7942.41 | 1.00% |
| 2024-03-12 | 8.61 | 8.78 | 0.17 | 1.97% | 8.58 | 8.80 | 147540 | 12876.69 | 1.62% |
| 2024-03-11 | 8.46 | 8.61 | 0.15 | 1.77% | 8.43 | 8.62 | 96062 | 8223.44 | 1.05% |
| 2024-03-08 | 8.45 | 8.46 | 0.02 | 0.24% | 8.36 | 8.55 | 63300 | 5346.60 | 0.69% |
| 2024-03-07 | 8.45 | 8.44 | -0.05 | -0.59% | 8.40 | 8.54 | 52582 | 4456.92 | 0.58% |
| 2024-03-06 | 8.47 | 8.49 | 0.01 | 0.12% | 8.42 | 8.56 | 52489 | 4458.00 | 0.58% |
| 2024-03-05 | 8.55 | 8.48 | -0.08 | -0.93% | 8.46 | 8.55 | 68723 | 5838.76 | 0.75% |
| 2024-03-04 | 8.66 | 8.56 | -0.08 | -0.93% | 8.49 | 8.69 | 82621 | 7064.94 | 0.91% |
| 2024-03-01 | 8.62 | 8.64 | 0.02 | 0.23% | 8.57 | 8.70 | 104432 | 9021.77 | 1.15% |
| 2024-02-29 | 8.37 | 8.62 | 0.25 | 2.99% | 8.33 | 8.63 | 117813 | 10035.82 | 1.29% |
| 2024-02-28 | 8.62 | 8.37 | -0.25 | -2.90% | 8.37 | 8.79 | 174606 | 15013.19 | 1.92% |
| 2024-02-27 | 8.51 | 8.62 | 0.06 | 0.70% | 8.51 | 8.62 | 84187 | 7212.84 | 0.92% |
| 2024-02-26 | 8.55 | 8.56 | -0.02 | -0.23% | 8.52 | 8.66 | 103467 | 8882.97 | 1.14% |
| 2024-02-23 | 8.61 | 8.58 | -0.02 | -0.23% | 8.50 | 8.62 | 105987 | 9058.69 | 1.16% |
| 2024-02-22 | 8.55 | 8.60 | 0.01 | 0.12% | 8.51 | 8.67 | 75737 | 6494.24 | 0.83% |
| 2024-02-21 | 8.40 | 8.59 | 0.16 | 1.90% | 8.35 | 8.77 | 138939 | 11954.63 | 1.52% |
| 2024-02-20 | 8.48 | 8.43 | -0.07 | -0.82% | 8.37 | 8.48 | 81920 | 6898.14 | 0.90% |
| 2024-02-19 | 8.76 | 8.50 | -0.23 | -2.63% | 8.43 | 8.79 | 158372 | 13623.58 | 1.74% |
| 2024-02-08 | 8.25 | 8.73 | 0.50 | 6.08% | 8.25 | 8.75 | 212079 | 18256.30 | 2.33% |
| 2024-02-07 | 7.85 | 8.23 | 0.39 | 4.97% | 7.78 | 8.25 | 188188 | 15274.47 | 2.06% |
| 2024-02-06 | 7.31 | 7.84 | 0.44 | 5.95% | 7.19 | 7.89 | 171313 | 12954.11 | 1.88% |
| 2024-02-05 | 7.80 | 7.40 | -0.43 | -5.49% | 7.19 | 7.81 | 158423 | 11815.64 | 1.74% |
| 2024-02-02 | 8.05 | 7.83 | -0.25 | -3.09% | 7.62 | 8.22 | 142460 | 11301.40 | 1.56% |
| 2024-02-01 | 8.18 | 8.08 | -0.17 | -2.06% | 8.00 | 8.25 | 136871 | 11110.89 | 1.50% |