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 | 9.09 | 9.04 | -0.08 | -0.88% | 9.00 | 9.27 | 210606 | 19149.62 | 2.44% |
| 2024-05-09 | 9.10 | 9.12 | -0.04 | -0.44% | 8.92 | 9.13 | 217568 | 19670.82 | 2.52% |
| 2024-05-08 | 8.70 | 9.16 | 0.44 | 5.05% | 8.61 | 9.38 | 482249 | 43602.89 | 5.58% |
| 2024-05-07 | 8.94 | 8.72 | -0.14 | -1.58% | 8.69 | 8.95 | 194054 | 17023.14 | 2.24% |
| 2024-05-06 | 8.71 | 8.86 | 0.07 | 0.80% | 8.71 | 8.95 | 190050 | 16777.52 | 2.20% |
| 2024-04-30 | 8.88 | 8.79 | -0.09 | -1.01% | 8.72 | 9.20 | 251088 | 22453.49 | 2.90% |
| 2024-04-29 | 8.68 | 8.88 | 0.11 | 1.25% | 8.65 | 8.94 | 266588 | 23505.43 | 3.08% |
| 2024-04-26 | 8.60 | 8.77 | 0.09 | 1.04% | 8.59 | 8.80 | 210697 | 18311.67 | 2.44% |
| 2024-04-25 | 8.58 | 8.68 | 0.07 | 0.81% | 8.52 | 8.70 | 133559 | 11529.16 | 1.54% |
| 2024-04-24 | 8.73 | 8.61 | -0.12 | -1.37% | 8.50 | 8.73 | 194911 | 16697.19 | 2.25% |
| 2024-04-23 | 8.65 | 8.73 | -0.03 | -0.34% | 8.56 | 8.85 | 188984 | 16508.08 | 2.19% |
| 2024-04-22 | 8.29 | 8.76 | 0.46 | 5.54% | 8.23 | 8.92 | 335258 | 29140.83 | 3.88% |
| 2024-04-19 | 8.25 | 8.30 | -0.05 | -0.60% | 8.08 | 8.37 | 170463 | 14038.37 | 1.97% |
| 2024-04-18 | 8.40 | 8.35 | -0.13 | -1.53% | 8.26 | 8.59 | 235446 | 19857.27 | 2.72% |
| 2024-04-17 | 8.34 | 8.48 | 0.25 | 3.04% | 8.26 | 8.67 | 285875 | 24199.04 | 3.31% |
| 2024-04-16 | 9.00 | 8.23 | -0.91 | -9.96% | 8.23 | 9.07 | 387210 | 33516.55 | 4.48% |
| 2024-04-15 | 9.03 | 9.14 | 0.04 | 0.44% | 8.50 | 9.14 | 359367 | 31726.37 | 4.16% |
| 2024-04-12 | 9.37 | 9.10 | -0.31 | -3.29% | 9.06 | 9.49 | 278584 | 25665.83 | 3.22% |
| 2024-04-11 | 9.65 | 9.41 | -0.34 | -3.49% | 9.41 | 9.76 | 234937 | 22395.74 | 2.72% |
| 2024-04-10 | 9.95 | 9.75 | -0.27 | -2.69% | 9.60 | 10.07 | 235145 | 23075.13 | 2.72% |
| 2024-04-09 | 9.93 | 10.02 | 0.02 | 0.20% | 9.61 | 10.08 | 333233 | 32803.78 | 3.85% |
| 2024-04-08 | 9.88 | 10.00 | 0.11 | 1.11% | 9.83 | 10.28 | 464959 | 46829.36 | 5.38% |
| 2024-04-03 | 9.50 | 9.89 | 0.31 | 3.24% | 9.46 | 9.94 | 389996 | 38289.46 | 4.51% |
| 2024-04-02 | 9.82 | 9.58 | -0.32 | -3.23% | 9.39 | 9.88 | 362492 | 34810.40 | 4.19% |
| 2024-04-01 | 9.45 | 9.90 | 0.40 | 4.21% | 9.41 | 10.03 | 411492 | 40396.44 | 4.76% |
| 2024-03-29 | 9.20 | 9.50 | 0.30 | 3.26% | 9.12 | 9.61 | 299147 | 28094.89 | 3.46% |
| 2024-03-28 | 9.05 | 9.20 | 0.04 | 0.44% | 9.03 | 9.27 | 231810 | 21256.55 | 2.68% |
| 2024-03-27 | 9.62 | 9.16 | -0.47 | -4.88% | 9.15 | 9.64 | 320302 | 29901.41 | 3.70% |
| 2024-03-26 | 9.56 | 9.63 | 0.13 | 1.37% | 9.51 | 9.92 | 347760 | 33711.39 | 4.02% |
| 2024-03-25 | 9.72 | 9.50 | -0.36 | -3.65% | 9.50 | 9.95 | 364574 | 35242.45 | 4.22% |
| 2024-03-22 | 10.33 | 9.86 | -0.49 | -4.73% | 9.85 | 10.33 | 428703 | 42842.84 | 4.96% |
| 2024-03-21 | 9.73 | 10.35 | 0.54 | 5.50% | 9.72 | 10.55 | 598559 | 60889.98 | 6.92% |
| 2024-03-20 | 9.78 | 9.81 | -0.12 | -1.21% | 9.68 | 10.01 | 385731 | 37954.23 | 4.46% |
| 2024-03-19 | 9.50 | 9.93 | 0.54 | 5.75% | 9.46 | 9.94 | 652060 | 63855.16 | 7.54% |
| 2024-03-18 | 9.10 | 9.39 | 0.29 | 3.19% | 8.95 | 9.45 | 457017 | 42077.57 | 5.29% |
| 2024-03-15 | 8.96 | 9.10 | 0.13 | 1.45% | 8.91 | 9.18 | 291886 | 26523.54 | 3.38% |
| 2024-03-14 | 8.87 | 8.97 | 0.01 | 0.11% | 8.80 | 8.99 | 274055 | 24421.76 | 3.17% |
| 2024-03-13 | 9.24 | 8.96 | -0.29 | -3.14% | 8.89 | 9.24 | 401701 | 36191.83 | 4.65% |
| 2024-03-12 | 9.15 | 9.25 | 0.06 | 0.65% | 9.07 | 9.26 | 206749 | 18979.48 | 2.39% |
| 2024-03-11 | 9.08 | 9.19 | 0.03 | 0.33% | 8.98 | 9.28 | 290800 | 26598.87 | 3.36% |
| 2024-03-08 | 9.45 | 9.16 | -0.36 | -3.78% | 8.88 | 9.50 | 512591 | 46680.18 | 5.93% |
| 2024-03-07 | 9.44 | 9.52 | 0.08 | 0.85% | 9.40 | 9.89 | 299222 | 28786.23 | 3.46% |
| 2024-03-06 | 9.42 | 9.44 | -0.05 | -0.53% | 9.23 | 9.53 | 205603 | 19286.76 | 2.38% |
| 2024-03-05 | 9.24 | 9.49 | 0.21 | 2.26% | 9.14 | 9.55 | 302500 | 28482.59 | 3.50% |
| 2024-03-04 | 9.34 | 9.28 | -0.01 | -0.11% | 9.01 | 9.42 | 254636 | 23375.73 | 2.95% |
| 2024-03-01 | 9.55 | 9.29 | -0.31 | -3.23% | 9.16 | 9.57 | 308365 | 28609.69 | 3.57% |
| 2024-02-29 | 9.51 | 9.60 | 0.05 | 0.52% | 9.36 | 9.71 | 232220 | 22123.78 | 2.69% |
| 2024-02-28 | 10.15 | 9.55 | -0.63 | -6.19% | 9.53 | 10.20 | 213522 | 21196.47 | 2.47% |
| 2024-02-27 | 9.75 | 10.18 | 0.37 | 3.77% | 9.68 | 10.41 | 223918 | 22641.62 | 2.59% |
| 2024-02-26 | 9.63 | 9.81 | 0.15 | 1.55% | 9.56 | 10.05 | 199256 | 19583.44 | 2.30% |
| 2024-02-23 | 9.53 | 9.66 | 0.07 | 0.73% | 9.43 | 9.69 | 169215 | 16203.54 | 1.96% |
| 2024-02-22 | 9.40 | 9.59 | 0.10 | 1.05% | 9.39 | 9.64 | 146580 | 13986.53 | 1.70% |
| 2024-02-21 | 9.40 | 9.49 | -0.06 | -0.63% | 9.36 | 9.80 | 225534 | 21522.06 | 2.61% |
| 2024-02-20 | 9.08 | 9.55 | 0.37 | 4.03% | 9.00 | 9.55 | 250356 | 23288.56 | 2.90% |
| 2024-02-19 | 9.20 | 9.18 | -0.07 | -0.76% | 8.83 | 9.30 | 323553 | 29366.34 | 3.74% |
| 2024-02-08 | 8.91 | 9.25 | 0.34 | 3.82% | 8.56 | 9.30 | 294999 | 26254.17 | 3.41% |
| 2024-02-07 | 8.85 | 8.91 | 0.08 | 0.91% | 8.67 | 9.13 | 319413 | 28562.66 | 3.69% |
| 2024-02-06 | 8.66 | 8.83 | -0.17 | -1.89% | 8.28 | 9.03 | 409640 | 35291.87 | 4.74% |
| 2024-02-05 | 9.69 | 9.00 | -0.79 | -8.07% | 8.81 | 9.69 | 297982 | 27377.57 | 3.45% |
| 2024-02-02 | 9.65 | 9.79 | 0.10 | 1.03% | 9.45 | 10.07 | 276594 | 27179.10 | 3.20% |