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 | 9.34 | 9.35 | 0.05 | 0.54% | 9.18 | 9.44 | 94151 | 8764.14 | 1.88% |
| 2024-05-09 | 9.10 | 9.30 | 0.17 | 1.86% | 9.08 | 9.38 | 68273 | 6344.31 | 1.37% |
| 2024-05-08 | 9.19 | 9.13 | -0.05 | -0.54% | 9.12 | 9.40 | 80170 | 7408.17 | 1.60% |
| 2024-05-07 | 9.14 | 9.18 | 0.03 | 0.33% | 9.07 | 9.19 | 47154 | 4313.84 | 0.94% |
| 2024-05-06 | 9.24 | 9.15 | 0.09 | 0.99% | 9.11 | 9.25 | 57692 | 5299.17 | 1.15% |
| 2024-04-30 | 9.08 | 9.06 | -0.08 | -0.88% | 8.97 | 9.19 | 50394 | 4557.93 | 1.01% |
| 2024-04-29 | 8.82 | 9.14 | 0.28 | 3.16% | 8.82 | 9.16 | 66810 | 6051.56 | 1.34% |
| 2024-04-26 | 8.69 | 8.86 | 0.27 | 3.14% | 8.58 | 8.90 | 70963 | 6228.46 | 1.42% |
| 2024-04-25 | 8.63 | 8.59 | -0.07 | -0.81% | 8.56 | 8.73 | 43987 | 3797.71 | 0.88% |
| 2024-04-24 | 8.53 | 8.66 | 0.13 | 1.52% | 8.52 | 8.67 | 46410 | 4001.01 | 0.93% |
| 2024-04-23 | 8.53 | 8.53 | 0.07 | 0.83% | 8.45 | 8.65 | 40966 | 3502.79 | 0.82% |
| 2024-04-22 | 8.45 | 8.46 | -0.01 | -0.12% | 8.33 | 8.63 | 42374 | 3598.11 | 0.85% |
| 2024-04-19 | 8.56 | 8.47 | -0.15 | -1.74% | 8.44 | 8.64 | 41541 | 3532.79 | 0.83% |
| 2024-04-18 | 8.76 | 8.62 | -0.10 | -1.15% | 8.54 | 8.76 | 47451 | 4105.90 | 0.95% |
| 2024-04-17 | 8.31 | 8.72 | 0.47 | 5.70% | 8.27 | 8.73 | 63667 | 5463.89 | 1.27% |
| 2024-04-16 | 8.67 | 8.25 | -0.48 | -5.50% | 8.21 | 8.71 | 71896 | 6024.21 | 1.44% |
| 2024-04-15 | 8.93 | 8.73 | -0.21 | -2.35% | 8.58 | 9.10 | 66383 | 5839.19 | 1.33% |
| 2024-04-12 | 9.17 | 8.94 | -0.23 | -2.51% | 8.93 | 9.21 | 50835 | 4595.19 | 1.02% |
| 2024-04-11 | 9.01 | 9.17 | 0.10 | 1.10% | 8.96 | 9.27 | 48728 | 4465.51 | 0.97% |
| 2024-04-10 | 9.30 | 9.07 | -0.23 | -2.47% | 9.01 | 9.32 | 50771 | 4627.26 | 1.02% |
| 2024-04-09 | 9.01 | 9.30 | 0.29 | 3.22% | 9.01 | 9.32 | 62769 | 5786.32 | 1.26% |
| 2024-04-08 | 9.32 | 9.01 | -0.34 | -3.64% | 8.98 | 9.32 | 66889 | 6089.07 | 1.34% |
| 2024-04-03 | 9.54 | 9.35 | -0.17 | -1.79% | 9.26 | 9.55 | 51995 | 4863.59 | 1.04% |
| 2024-04-02 | 9.65 | 9.52 | -0.10 | -1.04% | 9.44 | 9.66 | 56752 | 5398.28 | 1.14% |
| 2024-04-01 | 9.51 | 9.62 | 0.19 | 2.01% | 9.44 | 9.62 | 59150 | 5654.53 | 1.18% |
| 2024-03-29 | 9.46 | 9.43 | 0.00 | 0.00% | 9.32 | 9.56 | 56565 | 5314.70 | 1.13% |
| 2024-03-28 | 9.39 | 9.43 | 0.13 | 1.40% | 9.33 | 9.64 | 55906 | 5309.48 | 1.12% |
| 2024-03-27 | 9.64 | 9.30 | -0.38 | -3.93% | 9.30 | 9.73 | 51089 | 4862.52 | 1.02% |
| 2024-03-26 | 9.56 | 9.68 | 0.06 | 0.62% | 9.45 | 9.73 | 50437 | 4847.22 | 1.01% |
| 2024-03-25 | 9.92 | 9.62 | -0.28 | -2.83% | 9.61 | 9.94 | 47487 | 4639.63 | 0.95% |
| 2024-03-22 | 10.09 | 9.90 | -0.20 | -1.98% | 9.84 | 10.13 | 62130 | 6175.90 | 1.24% |
| 2024-03-21 | 10.28 | 10.10 | -0.08 | -0.79% | 10.00 | 10.28 | 53489 | 5401.72 | 1.07% |
| 2024-03-20 | 10.10 | 10.18 | 0.09 | 0.89% | 10.09 | 10.18 | 45723 | 4637.88 | 0.91% |
| 2024-03-19 | 10.26 | 10.09 | -0.20 | -1.94% | 10.06 | 10.35 | 77036 | 7835.08 | 1.54% |
| 2024-03-18 | 10.10 | 10.29 | 0.24 | 2.39% | 10.07 | 10.29 | 82323 | 8382.58 | 1.65% |
| 2024-03-15 | 9.90 | 10.05 | 0.09 | 0.90% | 9.87 | 10.05 | 49283 | 4912.53 | 0.99% |
| 2024-03-14 | 10.09 | 9.96 | -0.12 | -1.19% | 9.84 | 10.12 | 68460 | 6834.06 | 1.37% |
| 2024-03-13 | 9.98 | 10.08 | 0.04 | 0.40% | 9.93 | 10.13 | 62271 | 6257.87 | 1.25% |
| 2024-03-12 | 10.09 | 10.04 | -0.08 | -0.79% | 9.91 | 10.12 | 95614 | 9566.37 | 1.91% |
| 2024-03-11 | 9.80 | 10.12 | 0.46 | 4.76% | 9.73 | 10.31 | 173667 | 17489.84 | 3.47% |
| 2024-03-08 | 9.57 | 9.66 | 0.15 | 1.58% | 9.47 | 9.71 | 49081 | 4722.11 | 0.98% |
| 2024-03-07 | 9.76 | 9.51 | -0.22 | -2.26% | 9.50 | 9.83 | 53521 | 5156.13 | 1.07% |
| 2024-03-06 | 9.54 | 9.73 | 0.19 | 1.99% | 9.45 | 9.94 | 60683 | 5880.16 | 1.21% |
| 2024-03-05 | 9.66 | 9.54 | -0.16 | -1.65% | 9.44 | 9.68 | 49799 | 4757.83 | 1.00% |
| 2024-03-04 | 9.70 | 9.70 | -0.02 | -0.21% | 9.51 | 9.83 | 55406 | 5358.28 | 1.11% |
| 2024-03-01 | 9.63 | 9.72 | 0.08 | 0.83% | 9.53 | 9.77 | 70903 | 6849.23 | 1.42% |
| 2024-02-29 | 9.38 | 9.64 | 0.25 | 2.66% | 9.22 | 9.66 | 73923 | 7061.51 | 1.48% |
| 2024-02-28 | 9.96 | 9.39 | -0.54 | -5.44% | 9.38 | 10.26 | 100806 | 9946.57 | 2.02% |
| 2024-02-27 | 9.70 | 9.93 | 0.22 | 2.27% | 9.56 | 9.94 | 57248 | 5602.23 | 1.14% |
| 2024-02-26 | 9.61 | 9.71 | 0.17 | 1.78% | 9.53 | 9.96 | 88191 | 8589.22 | 1.76% |
| 2024-02-23 | 9.37 | 9.54 | 0.23 | 2.47% | 9.34 | 9.58 | 70237 | 6637.71 | 1.40% |
| 2024-02-22 | 9.19 | 9.31 | 0.12 | 1.31% | 9.13 | 9.40 | 76242 | 7077.79 | 1.52% |
| 2024-02-21 | 8.86 | 9.19 | 0.26 | 2.91% | 8.78 | 9.46 | 102199 | 9418.39 | 2.04% |
| 2024-02-20 | 9.00 | 8.93 | -0.12 | -1.33% | 8.75 | 9.00 | 66834 | 5905.09 | 1.34% |
| 2024-02-19 | 9.01 | 9.05 | 0.15 | 1.69% | 8.71 | 9.25 | 149417 | 13377.25 | 2.99% |
| 2024-02-08 | 8.06 | 8.90 | 0.81 | 10.01% | 8.06 | 8.90 | 68403 | 5937.33 | 1.37% |
| 2024-02-07 | 7.70 | 8.09 | 0.44 | 5.75% | 7.60 | 8.18 | 111515 | 8932.73 | 2.23% |
| 2024-02-06 | 7.01 | 7.65 | 0.13 | 1.73% | 6.82 | 7.88 | 112888 | 8280.14 | 2.26% |
| 2024-02-05 | 8.24 | 7.52 | -0.83 | -9.94% | 7.52 | 8.24 | 117280 | 8993.96 | 2.35% |
| 2024-02-02 | 8.95 | 8.35 | -0.61 | -6.81% | 8.06 | 9.05 | 93654 | 7973.60 | 1.87% |
| 2024-02-01 | 9.00 | 8.96 | -0.04 | -0.44% | 8.81 | 9.20 | 51766 | 4656.55 | 1.04% |