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 | 9.59 | 9.43 | -0.17 | -1.77% | 9.41 | 9.75 | 177437 | 16941.14 | 7.14% |
| 2024-05-07 | 9.74 | 9.60 | -0.19 | -1.94% | 9.55 | 9.80 | 212474 | 20459.72 | 8.55% |
| 2024-05-06 | 9.59 | 9.79 | 0.30 | 3.16% | 9.49 | 9.86 | 270418 | 26027.94 | 10.88% |
| 2024-04-30 | 9.44 | 9.49 | 0.06 | 0.64% | 9.35 | 9.61 | 220711 | 20975.78 | 8.88% |
| 2024-04-29 | 9.34 | 9.43 | -0.08 | -0.84% | 9.25 | 9.53 | 248996 | 23474.12 | 10.01% |
| 2024-04-26 | 9.25 | 9.51 | 0.27 | 2.92% | 9.19 | 9.63 | 289066 | 27169.28 | 11.63% |
| 2024-04-25 | 9.11 | 9.24 | 0.11 | 1.20% | 9.09 | 9.38 | 199684 | 18430.84 | 8.03% |
| 2024-04-24 | 9.04 | 9.13 | 0.07 | 0.77% | 8.94 | 9.17 | 162963 | 14788.23 | 6.55% |
| 2024-04-23 | 9.21 | 9.06 | -0.26 | -2.79% | 9.01 | 9.31 | 190803 | 17408.94 | 7.67% |
| 2024-04-22 | 9.40 | 9.32 | -0.50 | -5.09% | 9.30 | 9.70 | 335991 | 31853.30 | 13.51% |
| 2024-04-19 | 9.14 | 9.82 | 0.48 | 5.14% | 9.05 | 10.25 | 556702 | 54393.35 | 22.39% |
| 2024-04-18 | 8.75 | 9.34 | 0.49 | 5.54% | 8.67 | 9.63 | 314656 | 28518.15 | 12.66% |
| 2024-04-17 | 8.49 | 8.85 | 0.45 | 5.36% | 8.49 | 8.94 | 230756 | 20265.12 | 9.28% |
| 2024-04-16 | 9.15 | 8.40 | -0.91 | -9.77% | 8.38 | 9.45 | 329920 | 29226.41 | 13.27% |
| 2024-04-15 | 9.44 | 9.31 | -0.05 | -0.53% | 9.17 | 9.85 | 503632 | 47914.63 | 20.26% |
| 2024-04-12 | 8.70 | 9.36 | 0.65 | 7.46% | 8.65 | 9.58 | 489612 | 45761.27 | 19.69% |
| 2024-04-11 | 8.51 | 8.71 | 0.09 | 1.04% | 8.49 | 9.05 | 146984 | 12838.69 | 5.91% |
| 2024-04-10 | 8.73 | 8.62 | -0.13 | -1.49% | 8.46 | 8.74 | 126024 | 10815.18 | 5.07% |
| 2024-04-09 | 8.68 | 8.75 | 0.00 | 0.00% | 8.63 | 8.82 | 113037 | 9841.58 | 4.55% |
| 2024-04-08 | 9.01 | 8.75 | -0.57 | -6.12% | 8.73 | 9.10 | 218749 | 19487.48 | 8.80% |
| 2024-04-03 | 9.78 | 9.32 | 0.15 | 1.64% | 9.22 | 9.79 | 418379 | 39411.27 | 16.83% |
| 2024-04-02 | 8.76 | 9.17 | 0.38 | 4.32% | 8.65 | 9.17 | 254142 | 22572.70 | 10.22% |
| 2024-04-01 | 8.95 | 8.79 | -0.11 | -1.24% | 8.74 | 9.01 | 192855 | 17050.21 | 7.76% |
| 2024-03-29 | 8.96 | 8.90 | -0.06 | -0.67% | 8.73 | 9.05 | 88919 | 7873.71 | 6.79% |
| 2024-03-28 | 8.59 | 8.96 | 0.37 | 4.31% | 8.55 | 9.02 | 149606 | 13266.46 | 11.43% |
| 2024-03-27 | 9.03 | 8.59 | -0.43 | -4.77% | 8.58 | 9.30 | 146199 | 13006.02 | 11.17% |
| 2024-03-26 | 9.15 | 9.02 | -0.15 | -1.64% | 8.86 | 9.27 | 138601 | 12533.52 | 10.59% |
| 2024-03-25 | 9.27 | 9.17 | -0.14 | -1.50% | 9.16 | 9.64 | 168322 | 15790.14 | 12.86% |
| 2024-03-22 | 9.60 | 9.31 | -0.43 | -4.41% | 9.30 | 9.62 | 204321 | 19212.93 | 15.61% |
| 2024-03-21 | 9.40 | 9.74 | 0.31 | 3.29% | 9.29 | 9.88 | 301709 | 29022.65 | 23.06% |
| 2024-03-20 | 9.10 | 9.43 | 0.31 | 3.40% | 9.10 | 9.48 | 191073 | 17823.19 | 14.60% |
| 2024-03-19 | 9.27 | 9.12 | -0.11 | -1.19% | 9.12 | 9.28 | 92113 | 8461.33 | 7.04% |
| 2024-03-18 | 9.08 | 9.23 | 0.13 | 1.43% | 9.07 | 9.24 | 149676 | 13764.04 | 11.44% |
| 2024-03-15 | 9.11 | 9.10 | -0.14 | -1.52% | 8.96 | 9.19 | 157306 | 14244.23 | 12.02% |
| 2024-03-14 | 9.06 | 9.24 | 0.18 | 1.99% | 9.02 | 9.50 | 225490 | 20832.47 | 17.23% |
| 2024-03-13 | 9.11 | 9.06 | -0.10 | -1.09% | 9.01 | 9.20 | 76923 | 6975.58 | 5.88% |
| 2024-03-12 | 9.00 | 9.16 | 0.17 | 1.89% | 8.92 | 9.21 | 116251 | 10547.36 | 8.88% |
| 2024-03-11 | 8.87 | 8.99 | 0.13 | 1.47% | 8.83 | 8.99 | 65371 | 5815.49 | 5.00% |
| 2024-03-08 | 8.86 | 8.86 | 0.04 | 0.45% | 8.77 | 8.91 | 51155 | 4519.91 | 3.91% |
| 2024-03-07 | 8.99 | 8.82 | -0.10 | -1.12% | 8.81 | 9.02 | 67275 | 5996.12 | 5.14% |
| 2024-03-06 | 8.88 | 8.92 | 0.02 | 0.22% | 8.84 | 9.01 | 57343 | 5118.15 | 4.38% |
| 2024-03-05 | 9.06 | 8.90 | -0.16 | -1.77% | 8.88 | 9.06 | 67483 | 6031.53 | 5.16% |
| 2024-03-04 | 9.10 | 9.06 | -0.09 | -0.98% | 8.88 | 9.17 | 87441 | 7889.89 | 6.68% |
| 2024-03-01 | 9.12 | 9.15 | 0.04 | 0.44% | 9.03 | 9.27 | 74867 | 6826.49 | 5.72% |
| 2024-02-29 | 8.80 | 9.11 | 0.27 | 3.05% | 8.75 | 9.11 | 102681 | 9253.75 | 7.85% |
| 2024-02-28 | 9.35 | 8.84 | -0.56 | -5.96% | 8.83 | 9.60 | 175896 | 16275.83 | 13.44% |
| 2024-02-27 | 9.15 | 9.40 | 0.28 | 3.07% | 9.06 | 9.40 | 126710 | 11754.78 | 9.68% |
| 2024-02-26 | 9.19 | 9.12 | 0.02 | 0.22% | 9.02 | 9.25 | 111885 | 10217.35 | 8.55% |
| 2024-02-23 | 8.98 | 9.10 | 0.13 | 1.45% | 8.84 | 9.14 | 125336 | 11258.39 | 9.58% |
| 2024-02-22 | 8.83 | 8.97 | 0.14 | 1.59% | 8.71 | 9.00 | 120669 | 10713.78 | 9.22% |
| 2024-02-21 | 8.61 | 8.83 | 0.18 | 2.08% | 8.50 | 9.00 | 147863 | 13027.56 | 11.30% |
| 2024-02-20 | 8.54 | 8.65 | 0.06 | 0.70% | 8.41 | 8.68 | 128792 | 10998.00 | 9.84% |
| 2024-02-19 | 8.41 | 8.59 | 0.18 | 2.14% | 8.40 | 8.65 | 167392 | 14286.61 | 12.79% |
| 2024-02-08 | 8.07 | 8.41 | 0.27 | 3.32% | 7.69 | 8.47 | 228805 | 18550.94 | 17.48% |
| 2024-02-07 | 8.12 | 8.14 | 0.02 | 0.25% | 7.99 | 8.58 | 217239 | 18059.92 | 16.60% |
| 2024-02-06 | 7.79 | 8.12 | 0.31 | 3.97% | 7.30 | 8.37 | 168587 | 13115.66 | 12.88% |
| 2024-02-05 | 8.45 | 7.81 | -0.65 | -7.68% | 7.62 | 8.48 | 164246 | 13047.83 | 12.55% |
| 2024-02-02 | 8.90 | 8.46 | -0.44 | -4.94% | 8.18 | 8.94 | 123112 | 10569.50 | 9.41% |
| 2024-02-01 | 8.74 | 8.90 | 0.01 | 0.11% | 8.65 | 9.04 | 87609 | 7782.01 | 6.69% |
| 2024-01-31 | 9.22 | 8.89 | -0.47 | -5.02% | 8.84 | 9.33 | 123480 | 11169.71 | 9.44% |
| 2024-01-30 | 9.69 | 9.36 | -0.46 | -4.68% | 9.30 | 9.70 | 125661 | 11926.92 | 9.60% |