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 | 9.84 | 10.08 | 0.30 | 3.07% | 9.82 | 10.20 | 198142 | 19961.73 | 2.56% |
| 2024-05-08 | 9.79 | 9.78 | -0.07 | -0.71% | 9.78 | 9.98 | 119138 | 11723.68 | 1.54% |
| 2024-05-07 | 9.86 | 9.85 | -0.05 | -0.51% | 9.76 | 9.90 | 156982 | 15436.40 | 2.03% |
| 2024-05-06 | 9.66 | 9.90 | 0.36 | 3.77% | 9.57 | 9.92 | 305982 | 29879.90 | 3.96% |
| 2024-04-30 | 9.31 | 9.54 | 0.63 | 7.07% | 9.25 | 9.72 | 374775 | 35744.55 | 4.85% |
| 2024-04-29 | 8.75 | 8.91 | 0.15 | 1.71% | 8.72 | 8.92 | 72478 | 6409.94 | 0.94% |
| 2024-04-26 | 8.66 | 8.76 | 0.05 | 0.57% | 8.57 | 8.76 | 69181 | 6004.24 | 0.90% |
| 2024-04-25 | 8.64 | 8.71 | 0.08 | 0.93% | 8.60 | 8.79 | 60027 | 5238.19 | 0.78% |
| 2024-04-24 | 8.57 | 8.63 | 0.06 | 0.70% | 8.51 | 8.68 | 55663 | 4787.13 | 0.72% |
| 2024-04-23 | 8.81 | 8.57 | -0.30 | -3.38% | 8.54 | 8.88 | 94054 | 8148.09 | 1.22% |
| 2024-04-22 | 9.01 | 8.87 | -0.12 | -1.33% | 8.85 | 9.05 | 76442 | 6807.55 | 0.99% |
| 2024-04-19 | 8.80 | 8.99 | 0.13 | 1.47% | 8.75 | 9.00 | 99572 | 8907.48 | 1.29% |
| 2024-04-18 | 8.81 | 8.86 | 0.09 | 1.03% | 8.80 | 8.99 | 108094 | 9620.55 | 1.40% |
| 2024-04-17 | 8.49 | 8.77 | 0.33 | 3.91% | 8.49 | 8.78 | 78176 | 6776.14 | 1.02% |
| 2024-04-16 | 8.66 | 8.44 | -0.32 | -3.65% | 8.42 | 8.80 | 105111 | 9050.19 | 1.36% |
| 2024-04-15 | 8.75 | 8.76 | -0.02 | -0.23% | 8.56 | 8.85 | 104893 | 9158.88 | 1.36% |
| 2024-04-12 | 8.84 | 8.78 | -0.13 | -1.46% | 8.73 | 8.89 | 72969 | 6426.43 | 0.95% |
| 2024-04-11 | 8.80 | 8.91 | 0.07 | 0.79% | 8.77 | 9.02 | 97379 | 8697.84 | 1.26% |
| 2024-04-10 | 8.88 | 8.84 | -0.04 | -0.45% | 8.73 | 8.92 | 87577 | 7727.26 | 1.14% |
| 2024-04-09 | 8.80 | 8.88 | 0.04 | 0.45% | 8.78 | 8.92 | 81146 | 7187.04 | 1.05% |
| 2024-04-08 | 8.89 | 8.84 | -0.12 | -1.34% | 8.84 | 9.05 | 116730 | 10448.98 | 1.52% |
| 2024-04-03 | 9.01 | 8.96 | -0.08 | -0.88% | 8.87 | 9.10 | 128764 | 11551.45 | 1.67% |
| 2024-04-02 | 9.11 | 9.04 | -0.17 | -1.85% | 8.96 | 9.24 | 198112 | 18009.28 | 2.57% |
| 2024-04-01 | 8.85 | 9.21 | 0.35 | 3.95% | 8.78 | 9.32 | 263924 | 23837.69 | 3.43% |
| 2024-03-29 | 8.80 | 8.86 | -0.07 | -0.78% | 8.71 | 9.05 | 173771 | 15420.62 | 2.26% |
| 2024-03-28 | 8.60 | 8.93 | 0.21 | 2.41% | 8.42 | 9.15 | 277155 | 24201.87 | 3.60% |
| 2024-03-27 | 8.47 | 8.72 | 0.23 | 2.71% | 8.40 | 8.88 | 219716 | 19109.23 | 2.85% |
| 2024-03-26 | 8.32 | 8.49 | 0.17 | 2.04% | 8.28 | 8.50 | 49804 | 4179.32 | 0.65% |
| 2024-03-25 | 8.41 | 8.32 | -0.13 | -1.54% | 8.32 | 8.50 | 41961 | 3534.10 | 0.54% |
| 2024-03-22 | 8.58 | 8.45 | -0.18 | -2.09% | 8.43 | 8.62 | 57552 | 4898.03 | 0.75% |
| 2024-03-21 | 8.60 | 8.63 | 0.05 | 0.58% | 8.52 | 8.66 | 50309 | 4321.02 | 0.65% |
| 2024-03-20 | 8.52 | 8.58 | 0.11 | 1.30% | 8.44 | 8.59 | 53539 | 4559.01 | 0.70% |
| 2024-03-19 | 8.45 | 8.47 | 0.02 | 0.24% | 8.41 | 8.51 | 55013 | 4658.36 | 0.71% |
| 2024-03-18 | 8.40 | 8.45 | 0.04 | 0.48% | 8.34 | 8.46 | 56801 | 4767.85 | 0.74% |
| 2024-03-15 | 8.21 | 8.41 | 0.16 | 1.94% | 8.19 | 8.41 | 55486 | 4624.19 | 0.72% |
| 2024-03-14 | 8.26 | 8.25 | -0.05 | -0.60% | 8.19 | 8.37 | 41037 | 3401.51 | 0.53% |
| 2024-03-13 | 8.34 | 8.30 | -0.06 | -0.72% | 8.24 | 8.34 | 40188 | 3333.50 | 0.52% |
| 2024-03-12 | 8.36 | 8.36 | 0.02 | 0.24% | 8.30 | 8.38 | 37456 | 3123.65 | 0.49% |
| 2024-03-11 | 8.22 | 8.34 | 0.11 | 1.34% | 8.21 | 8.34 | 42163 | 3497.94 | 0.55% |
| 2024-03-08 | 8.28 | 8.23 | -0.01 | -0.12% | 8.17 | 8.32 | 31324 | 2573.97 | 0.41% |
| 2024-03-07 | 8.18 | 8.24 | 0.05 | 0.61% | 8.18 | 8.34 | 46615 | 3856.43 | 0.61% |
| 2024-03-06 | 8.15 | 8.19 | 0.01 | 0.12% | 8.12 | 8.26 | 41873 | 3433.22 | 0.54% |
| 2024-03-05 | 8.25 | 8.18 | -0.10 | -1.21% | 8.13 | 8.27 | 58699 | 4806.88 | 0.76% |
| 2024-03-04 | 8.26 | 8.28 | -0.05 | -0.60% | 8.22 | 8.34 | 41757 | 3453.56 | 0.54% |
| 2024-03-01 | 8.31 | 8.33 | 0.01 | 0.12% | 8.24 | 8.34 | 51119 | 4242.03 | 0.66% |
| 2024-02-29 | 8.12 | 8.32 | 0.18 | 2.21% | 8.11 | 8.34 | 61839 | 5106.17 | 0.80% |
| 2024-02-28 | 8.38 | 8.14 | -0.18 | -2.16% | 8.13 | 8.51 | 92558 | 7722.93 | 1.20% |
| 2024-02-27 | 8.22 | 8.32 | 0.05 | 0.60% | 8.21 | 8.33 | 47515 | 3935.53 | 0.62% |
| 2024-02-26 | 8.30 | 8.27 | -0.06 | -0.72% | 8.23 | 8.38 | 56386 | 4679.91 | 0.73% |
| 2024-02-23 | 8.32 | 8.33 | 0.03 | 0.36% | 8.23 | 8.35 | 46902 | 3889.04 | 0.61% |
| 2024-02-22 | 8.25 | 8.30 | -0.02 | -0.24% | 8.24 | 8.39 | 45488 | 3772.35 | 0.59% |
| 2024-02-21 | 8.23 | 8.32 | 0.09 | 1.09% | 8.22 | 8.49 | 72564 | 6086.97 | 0.94% |
| 2024-02-20 | 8.18 | 8.23 | 0.01 | 0.12% | 8.12 | 8.26 | 37814 | 3103.88 | 0.49% |
| 2024-02-19 | 8.23 | 8.22 | 0.06 | 0.74% | 8.12 | 8.28 | 76332 | 6261.76 | 0.99% |
| 2024-02-08 | 7.86 | 8.16 | 0.31 | 3.95% | 7.86 | 8.24 | 84590 | 6885.88 | 1.10% |
| 2024-02-07 | 7.57 | 7.85 | 0.32 | 4.25% | 7.47 | 7.96 | 84650 | 6598.96 | 1.10% |
| 2024-02-06 | 7.03 | 7.53 | 0.45 | 6.36% | 6.92 | 7.63 | 75258 | 5511.68 | 0.98% |
| 2024-02-05 | 7.41 | 7.08 | -0.38 | -5.09% | 6.86 | 7.42 | 82280 | 5844.78 | 1.07% |
| 2024-02-02 | 7.82 | 7.46 | -0.33 | -4.24% | 7.31 | 7.85 | 80317 | 6074.88 | 1.04% |
| 2024-02-01 | 7.80 | 7.79 | -0.13 | -1.64% | 7.72 | 7.93 | 50246 | 3931.90 | 0.65% |
| 2024-01-31 | 8.10 | 7.92 | -0.18 | -2.22% | 7.88 | 8.18 | 51687 | 4140.21 | 0.67% |