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 | 9.13 | 9.13 | 0.00 | 0.00% | 9.08 | 9.18 | 21337 | 1946.68 | 0.62% |
| 2024-05-09 | 9.03 | 9.13 | 0.09 | 1.00% | 9.02 | 9.17 | 24591 | 2244.09 | 0.71% |
| 2024-05-08 | 9.05 | 9.04 | -0.03 | -0.33% | 8.97 | 9.09 | 23305 | 2104.87 | 0.68% |
| 2024-05-07 | 9.08 | 9.07 | 0.06 | 0.67% | 8.95 | 9.09 | 26538 | 2395.64 | 0.77% |
| 2024-05-06 | 8.87 | 9.01 | 0.21 | 2.39% | 8.84 | 9.05 | 34520 | 3091.43 | 1.00% |
| 2024-04-30 | 8.89 | 8.80 | -0.23 | -2.55% | 8.75 | 8.89 | 44278 | 3899.63 | 1.29% |
| 2024-04-29 | 8.75 | 9.03 | 0.30 | 3.44% | 8.72 | 9.05 | 45694 | 4066.11 | 1.33% |
| 2024-04-26 | 8.69 | 8.73 | 0.02 | 0.23% | 8.66 | 8.77 | 25202 | 2197.94 | 0.73% |
| 2024-04-25 | 8.60 | 8.71 | 0.09 | 1.04% | 8.58 | 8.76 | 21175 | 1841.55 | 0.62% |
| 2024-04-24 | 8.62 | 8.62 | -0.01 | -0.12% | 8.58 | 8.66 | 17624 | 1519.95 | 0.51% |
| 2024-04-23 | 8.63 | 8.63 | -0.01 | -0.12% | 8.56 | 8.68 | 18517 | 1595.77 | 0.54% |
| 2024-04-22 | 8.67 | 8.64 | -0.03 | -0.35% | 8.56 | 8.73 | 17526 | 1516.82 | 0.51% |
| 2024-04-19 | 8.70 | 8.67 | 0.00 | 0.00% | 8.61 | 8.76 | 21823 | 1895.58 | 0.63% |
| 2024-04-18 | 8.74 | 8.67 | -0.07 | -0.80% | 8.67 | 8.82 | 21457 | 1876.77 | 0.62% |
| 2024-04-17 | 8.50 | 8.74 | 0.29 | 3.43% | 8.50 | 8.77 | 30116 | 2609.16 | 0.88% |
| 2024-04-16 | 8.77 | 8.45 | -0.33 | -3.76% | 8.38 | 8.77 | 37963 | 3234.15 | 1.10% |
| 2024-04-15 | 9.02 | 8.78 | -0.16 | -1.79% | 8.61 | 9.04 | 38205 | 3354.29 | 1.11% |
| 2024-04-12 | 9.05 | 8.94 | -0.13 | -1.43% | 8.94 | 9.08 | 18404 | 1656.02 | 0.53% |
| 2024-04-11 | 9.01 | 9.07 | 0.04 | 0.44% | 8.90 | 9.14 | 17567 | 1588.35 | 0.51% |
| 2024-04-10 | 9.14 | 9.03 | -0.18 | -1.95% | 9.00 | 9.22 | 22629 | 2056.06 | 0.66% |
| 2024-04-09 | 9.01 | 9.21 | 0.20 | 2.22% | 9.00 | 9.21 | 22039 | 2011.19 | 0.64% |
| 2024-04-08 | 9.29 | 9.01 | -0.26 | -2.80% | 9.01 | 9.30 | 28561 | 2603.93 | 0.83% |
| 2024-04-03 | 9.34 | 9.27 | 0.00 | 0.00% | 9.23 | 9.36 | 20062 | 1860.49 | 0.58% |
| 2024-04-02 | 9.27 | 9.27 | 0.03 | 0.32% | 9.24 | 9.34 | 27673 | 2570.34 | 0.80% |
| 2024-04-01 | 9.11 | 9.24 | 0.12 | 1.32% | 9.10 | 9.25 | 23428 | 2156.26 | 0.68% |
| 2024-03-29 | 9.02 | 9.12 | 0.10 | 1.11% | 9.00 | 9.14 | 18207 | 1649.59 | 0.53% |
| 2024-03-28 | 9.04 | 9.02 | 0.07 | 0.78% | 8.93 | 9.13 | 23419 | 2117.40 | 0.68% |
| 2024-03-27 | 9.12 | 8.95 | -0.17 | -1.86% | 8.93 | 9.17 | 21982 | 1996.29 | 0.64% |
| 2024-03-26 | 9.10 | 9.12 | 0.04 | 0.44% | 9.02 | 9.15 | 20293 | 1844.11 | 0.59% |
| 2024-03-25 | 9.23 | 9.08 | -0.15 | -1.63% | 9.03 | 9.33 | 21997 | 2026.89 | 0.64% |
| 2024-03-22 | 9.41 | 9.23 | -0.18 | -1.91% | 9.20 | 9.42 | 25360 | 2352.67 | 0.74% |
| 2024-03-21 | 9.45 | 9.41 | -0.04 | -0.42% | 9.35 | 9.49 | 26717 | 2516.90 | 0.78% |
| 2024-03-20 | 9.35 | 9.45 | 0.12 | 1.29% | 9.33 | 9.46 | 24514 | 2304.11 | 0.71% |
| 2024-03-19 | 9.32 | 9.33 | -0.02 | -0.21% | 9.31 | 9.39 | 24582 | 2299.65 | 0.71% |
| 2024-03-18 | 9.26 | 9.35 | 0.10 | 1.08% | 9.25 | 9.35 | 26425 | 2455.75 | 0.77% |
| 2024-03-15 | 9.15 | 9.25 | 0.07 | 0.76% | 9.11 | 9.27 | 22969 | 2111.18 | 0.67% |
| 2024-03-14 | 9.22 | 9.18 | 0.00 | 0.00% | 9.13 | 9.31 | 29298 | 2705.38 | 0.85% |
| 2024-03-13 | 9.28 | 9.18 | -0.12 | -1.29% | 9.12 | 9.32 | 33745 | 3102.78 | 0.98% |
| 2024-03-12 | 9.21 | 9.30 | 0.09 | 0.98% | 9.15 | 9.32 | 34673 | 3207.58 | 1.01% |
| 2024-03-11 | 9.02 | 9.21 | 0.19 | 2.11% | 9.01 | 9.21 | 36738 | 3350.01 | 1.07% |
| 2024-03-08 | 9.05 | 9.02 | -0.05 | -0.55% | 8.91 | 9.12 | 39855 | 3583.30 | 1.16% |
| 2024-03-07 | 9.11 | 9.07 | -0.01 | -0.11% | 9.02 | 9.22 | 41883 | 3812.67 | 1.22% |
| 2024-03-06 | 9.09 | 9.08 | -0.03 | -0.33% | 9.00 | 9.15 | 37992 | 3443.33 | 1.10% |
| 2024-03-05 | 9.36 | 9.11 | -0.24 | -2.57% | 9.10 | 9.36 | 28897 | 2657.28 | 0.84% |
| 2024-03-04 | 9.42 | 9.35 | -0.09 | -0.95% | 9.28 | 9.46 | 22329 | 2088.73 | 0.65% |
| 2024-03-01 | 9.47 | 9.44 | -0.04 | -0.42% | 9.41 | 9.54 | 27918 | 2637.57 | 0.81% |
| 2024-02-29 | 9.26 | 9.48 | 0.12 | 1.28% | 9.24 | 9.49 | 30710 | 2890.83 | 0.89% |
| 2024-02-28 | 9.64 | 9.36 | -0.25 | -2.60% | 9.35 | 9.81 | 49369 | 4731.27 | 1.43% |
| 2024-02-27 | 9.37 | 9.61 | 0.21 | 2.23% | 9.30 | 9.62 | 31734 | 3017.85 | 0.92% |
| 2024-02-26 | 9.34 | 9.40 | 0.06 | 0.64% | 9.29 | 9.53 | 37651 | 3538.81 | 1.09% |
| 2024-02-23 | 9.31 | 9.34 | 0.04 | 0.43% | 9.23 | 9.37 | 33521 | 3116.15 | 0.97% |
| 2024-02-22 | 9.21 | 9.30 | 0.08 | 0.87% | 9.18 | 9.33 | 23165 | 2148.39 | 0.67% |
| 2024-02-21 | 9.12 | 9.22 | 0.05 | 0.55% | 9.08 | 9.41 | 34874 | 3233.19 | 1.01% |
| 2024-02-20 | 9.12 | 9.17 | 0.06 | 0.66% | 9.00 | 9.22 | 26519 | 2425.53 | 0.77% |
| 2024-02-19 | 9.03 | 9.11 | 0.17 | 1.90% | 8.99 | 9.25 | 33964 | 3094.86 | 0.99% |
| 2024-02-08 | 8.50 | 8.94 | 0.54 | 6.43% | 8.41 | 9.02 | 42775 | 3734.68 | 1.24% |
| 2024-02-07 | 8.54 | 8.40 | -0.16 | -1.87% | 8.30 | 8.76 | 53201 | 4511.15 | 1.55% |
| 2024-02-06 | 8.23 | 8.56 | 0.30 | 3.63% | 7.94 | 8.83 | 50463 | 4213.83 | 1.47% |
| 2024-02-05 | 8.98 | 8.26 | -0.85 | -9.33% | 8.20 | 9.05 | 71079 | 6049.20 | 2.07% |
| 2024-02-02 | 9.74 | 9.11 | -0.55 | -5.69% | 8.83 | 9.74 | 57600 | 5358.75 | 1.67% |
| 2024-02-01 | 9.82 | 9.66 | -0.19 | -1.93% | 9.55 | 9.85 | 31178 | 3017.07 | 0.91% |
| 2024-01-31 | 10.20 | 9.85 | -0.41 | -4.00% | 9.80 | 10.26 | 31156 | 3103.40 | 0.91% |