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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 9.72 | 9.83 | 0.08 | 0.82% | 9.69 | 9.95 | 17658 | 1740.09 | 0.33% |
| 2024-05-08 | 9.79 | 9.75 | -0.08 | -0.81% | 9.73 | 9.89 | 10654 | 1043.56 | 0.20% |
| 2024-05-07 | 9.87 | 9.83 | -0.05 | -0.51% | 9.71 | 9.88 | 15496 | 1517.81 | 0.29% |
| 2024-05-06 | 9.76 | 9.88 | 0.16 | 1.65% | 9.69 | 10.05 | 28890 | 2837.78 | 0.54% |
| 2024-04-30 | 9.80 | 9.72 | -0.14 | -1.42% | 9.62 | 9.80 | 22538 | 2187.82 | 0.42% |
| 2024-04-29 | 9.63 | 9.86 | 0.12 | 1.23% | 9.60 | 9.99 | 32380 | 3163.56 | 0.61% |
| 2024-04-26 | 9.42 | 9.74 | 0.28 | 2.96% | 9.36 | 9.87 | 31105 | 2990.51 | 0.59% |
| 2024-04-25 | 9.56 | 9.46 | -0.18 | -1.87% | 9.41 | 9.58 | 20518 | 1942.40 | 0.39% |
| 2024-04-24 | 9.64 | 9.64 | -0.14 | -1.43% | 9.43 | 9.74 | 34858 | 3326.12 | 0.66% |
| 2024-04-23 | 9.39 | 9.78 | 0.38 | 4.04% | 9.36 | 10.00 | 55958 | 5449.03 | 1.06% |
| 2024-04-22 | 9.27 | 9.40 | 0.13 | 1.40% | 9.22 | 9.42 | 20795 | 1944.21 | 0.39% |
| 2024-04-19 | 9.21 | 9.27 | 0.03 | 0.32% | 9.21 | 9.42 | 17660 | 1642.33 | 0.33% |
| 2024-04-18 | 9.34 | 9.24 | -0.19 | -2.01% | 9.19 | 9.42 | 21180 | 1973.53 | 0.40% |
| 2024-04-17 | 9.25 | 9.43 | 0.26 | 2.84% | 9.15 | 9.43 | 30402 | 2827.60 | 0.58% |
| 2024-04-16 | 9.24 | 9.17 | -0.15 | -1.61% | 8.95 | 9.37 | 51449 | 4708.06 | 0.98% |
| 2024-04-15 | 9.21 | 9.32 | 0.04 | 0.43% | 9.17 | 9.56 | 37728 | 3530.79 | 0.72% |
| 2024-04-12 | 9.14 | 9.28 | 0.09 | 0.98% | 9.14 | 9.39 | 29338 | 2730.67 | 0.56% |
| 2024-04-11 | 9.19 | 9.19 | 0.00 | 0.00% | 9.12 | 9.32 | 23349 | 2154.92 | 0.44% |
| 2024-04-10 | 9.39 | 9.19 | -0.21 | -2.23% | 9.17 | 9.49 | 32498 | 3016.62 | 0.62% |
| 2024-04-09 | 9.07 | 9.40 | 0.20 | 2.17% | 8.98 | 9.49 | 56367 | 5238.92 | 1.07% |
| 2024-04-08 | 9.25 | 9.20 | 0.02 | 0.22% | 9.03 | 9.45 | 69773 | 6451.16 | 1.32% |
| 2024-04-03 | 8.79 | 9.18 | 0.31 | 3.49% | 8.77 | 9.27 | 66389 | 6004.36 | 1.26% |
| 2024-04-02 | 8.74 | 8.87 | 0.22 | 2.54% | 8.68 | 8.95 | 59436 | 5253.75 | 1.13% |
| 2024-04-01 | 8.30 | 8.65 | 0.41 | 4.98% | 8.28 | 8.85 | 51272 | 4389.88 | 0.97% |
| 2024-03-29 | 8.18 | 8.24 | 0.06 | 0.73% | 8.15 | 8.27 | 17157 | 1409.14 | 0.33% |
| 2024-03-28 | 8.28 | 8.18 | -0.09 | -1.09% | 8.17 | 8.34 | 31242 | 2577.97 | 0.59% |
| 2024-03-27 | 8.38 | 8.27 | -0.19 | -2.25% | 8.20 | 8.44 | 19611 | 1627.18 | 0.37% |
| 2024-03-26 | 8.44 | 8.46 | -0.04 | -0.47% | 8.24 | 8.53 | 25962 | 2171.37 | 0.49% |
| 2024-03-25 | 8.65 | 8.50 | -0.18 | -2.07% | 8.46 | 8.81 | 27298 | 2346.61 | 0.52% |
| 2024-03-22 | 8.65 | 8.68 | 0.03 | 0.35% | 8.54 | 8.70 | 24300 | 2094.83 | 0.46% |
| 2024-03-21 | 8.67 | 8.65 | -0.03 | -0.35% | 8.54 | 8.73 | 22264 | 1921.64 | 0.42% |
| 2024-03-20 | 8.68 | 8.68 | -0.01 | -0.12% | 8.60 | 8.71 | 22940 | 1984.31 | 0.43% |
| 2024-03-19 | 8.78 | 8.69 | -0.16 | -1.81% | 8.66 | 8.85 | 41202 | 3588.64 | 0.78% |
| 2024-03-18 | 8.55 | 8.85 | 0.28 | 3.27% | 8.49 | 9.15 | 64338 | 5689.62 | 1.22% |
| 2024-03-15 | 8.25 | 8.57 | 0.19 | 2.27% | 8.21 | 8.57 | 37622 | 3160.93 | 0.71% |
| 2024-03-14 | 8.37 | 8.38 | 0.10 | 1.21% | 8.30 | 8.83 | 53349 | 4534.65 | 1.01% |
| 2024-03-13 | 8.28 | 8.28 | 0.01 | 0.12% | 8.18 | 8.37 | 27624 | 2284.00 | 0.52% |
| 2024-03-12 | 8.28 | 8.27 | 0.01 | 0.12% | 8.17 | 8.33 | 27380 | 2258.65 | 0.52% |
| 2024-03-11 | 8.25 | 8.26 | 0.07 | 0.85% | 8.12 | 8.26 | 23795 | 1947.99 | 0.45% |
| 2024-03-08 | 8.23 | 8.19 | -0.02 | -0.24% | 8.08 | 8.30 | 23368 | 1904.31 | 0.44% |
| 2024-03-07 | 8.39 | 8.21 | -0.12 | -1.44% | 8.20 | 8.44 | 18236 | 1514.40 | 0.35% |
| 2024-03-06 | 8.24 | 8.33 | 0.07 | 0.85% | 8.19 | 8.39 | 13744 | 1140.97 | 0.26% |
| 2024-03-05 | 8.45 | 8.26 | -0.19 | -2.25% | 8.22 | 8.45 | 21898 | 1818.31 | 0.42% |
| 2024-03-04 | 8.55 | 8.45 | -0.04 | -0.47% | 8.30 | 8.55 | 18218 | 1531.64 | 0.35% |
| 2024-03-01 | 8.46 | 8.49 | 0.04 | 0.47% | 8.40 | 8.58 | 22622 | 1915.78 | 0.43% |
| 2024-02-29 | 8.01 | 8.45 | 0.39 | 4.84% | 8.01 | 8.50 | 32269 | 2680.81 | 0.61% |
| 2024-02-28 | 8.53 | 8.06 | -0.44 | -5.18% | 8.06 | 8.58 | 38334 | 3202.00 | 0.73% |
| 2024-02-27 | 8.31 | 8.50 | 0.14 | 1.67% | 8.30 | 8.51 | 27594 | 2310.62 | 0.52% |
| 2024-02-26 | 8.39 | 8.36 | 0.07 | 0.84% | 8.29 | 8.46 | 26852 | 2247.41 | 0.51% |
| 2024-02-23 | 8.34 | 8.29 | -0.05 | -0.60% | 8.19 | 8.42 | 23834 | 1968.04 | 0.45% |
| 2024-02-22 | 8.34 | 8.34 | 0.00 | 0.00% | 8.20 | 8.44 | 13951 | 1157.51 | 0.26% |
| 2024-02-21 | 8.08 | 8.34 | 0.18 | 2.21% | 8.07 | 8.46 | 26887 | 2244.51 | 0.51% |
| 2024-02-20 | 8.20 | 8.16 | -0.03 | -0.37% | 8.02 | 8.20 | 9944 | 807.97 | 0.19% |
| 2024-02-19 | 7.85 | 8.19 | 0.45 | 5.81% | 7.85 | 8.27 | 30343 | 2466.23 | 0.58% |
| 2024-02-08 | 7.27 | 7.74 | 0.57 | 7.95% | 7.09 | 7.78 | 31494 | 2342.10 | 0.60% |
| 2024-02-07 | 7.29 | 7.17 | 0.05 | 0.70% | 7.02 | 7.34 | 29709 | 2129.40 | 0.56% |
| 2024-02-06 | 6.65 | 7.12 | 0.39 | 5.79% | 6.48 | 7.26 | 30812 | 2110.45 | 0.58% |
| 2024-02-05 | 7.32 | 6.73 | -0.61 | -8.31% | 6.62 | 7.33 | 39278 | 2683.01 | 0.74% |
| 2024-02-02 | 7.76 | 7.34 | -0.47 | -6.02% | 7.11 | 7.97 | 28966 | 2168.72 | 0.55% |
| 2024-02-01 | 7.97 | 7.81 | -0.16 | -2.01% | 7.72 | 7.98 | 17468 | 1370.29 | 0.33% |
| 2024-01-31 | 8.29 | 7.97 | -0.30 | -3.63% | 7.94 | 8.29 | 21864 | 1766.70 | 0.41% |
| 2024-01-30 | 8.41 | 8.27 | -0.23 | -2.71% | 8.26 | 8.55 | 12669 | 1064.53 | 0.24% |