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 | 9.45 | 9.26 | -0.23 | -2.42% | 9.26 | 9.52 | 72306 | 6775.15 | 2.17% |
| 2024-05-07 | 9.60 | 9.49 | 0.01 | 0.11% | 9.40 | 9.66 | 60754 | 5767.55 | 1.83% |
| 2024-05-06 | 9.21 | 9.48 | 0.28 | 3.04% | 9.21 | 9.50 | 77568 | 7292.75 | 2.33% |
| 2024-04-30 | 9.19 | 9.20 | 0.00 | 0.00% | 9.11 | 9.27 | 59818 | 5498.71 | 1.80% |
| 2024-04-29 | 9.08 | 9.20 | 0.13 | 1.43% | 8.99 | 9.22 | 86721 | 7927.82 | 2.61% |
| 2024-04-26 | 8.91 | 9.07 | 0.15 | 1.68% | 8.84 | 9.16 | 65499 | 5912.63 | 1.97% |
| 2024-04-25 | 8.76 | 8.92 | 0.08 | 0.90% | 8.75 | 9.13 | 77667 | 6954.12 | 2.33% |
| 2024-04-24 | 8.54 | 8.84 | 0.24 | 2.79% | 8.53 | 8.91 | 96514 | 8441.08 | 2.90% |
| 2024-04-23 | 8.95 | 8.60 | 0.24 | 2.87% | 8.53 | 8.99 | 84369 | 7382.48 | 2.54% |
| 2024-04-22 | 8.49 | 8.36 | -0.16 | -1.88% | 8.31 | 8.58 | 61783 | 5204.26 | 1.86% |
| 2024-04-19 | 8.58 | 8.52 | -0.08 | -0.93% | 8.41 | 8.60 | 57796 | 4913.24 | 1.74% |
| 2024-04-18 | 8.77 | 8.60 | -0.24 | -2.71% | 8.56 | 8.85 | 77384 | 6745.14 | 2.33% |
| 2024-04-17 | 8.50 | 8.84 | 0.20 | 2.31% | 8.50 | 8.94 | 88937 | 7832.53 | 2.67% |
| 2024-04-16 | 8.50 | 8.64 | 0.06 | 0.70% | 8.02 | 8.99 | 144190 | 12233.70 | 4.33% |
| 2024-04-15 | 9.08 | 8.58 | -0.75 | -8.04% | 8.40 | 9.23 | 216986 | 18828.43 | 6.52% |
| 2024-04-12 | 9.74 | 9.33 | -0.49 | -4.99% | 9.33 | 9.88 | 139112 | 13359.83 | 4.18% |
| 2024-04-11 | 9.70 | 9.82 | 0.03 | 0.31% | 9.66 | 10.18 | 150929 | 14991.55 | 4.54% |
| 2024-04-10 | 9.79 | 9.79 | -0.11 | -1.11% | 9.62 | 10.01 | 184784 | 18217.31 | 5.55% |
| 2024-04-09 | 9.74 | 9.90 | 0.12 | 1.23% | 9.63 | 9.93 | 165585 | 16193.53 | 4.98% |
| 2024-04-08 | 10.00 | 9.78 | -0.21 | -2.10% | 9.70 | 10.26 | 373632 | 37274.90 | 11.23% |
| 2024-04-03 | 9.08 | 9.99 | 0.91 | 10.02% | 8.81 | 9.99 | 289862 | 27839.40 | 8.71% |
| 2024-04-02 | 9.27 | 9.08 | -0.15 | -1.63% | 9.00 | 9.27 | 80942 | 7368.05 | 2.43% |
| 2024-04-01 | 9.25 | 9.23 | -0.03 | -0.32% | 9.20 | 9.31 | 79535 | 7356.99 | 2.39% |
| 2024-03-29 | 9.27 | 9.26 | 0.10 | 1.09% | 9.19 | 9.39 | 82633 | 7658.89 | 2.48% |
| 2024-03-28 | 9.04 | 9.16 | 0.01 | 0.11% | 9.02 | 9.21 | 83945 | 7658.37 | 2.52% |
| 2024-03-27 | 9.18 | 9.15 | -0.02 | -0.22% | 9.12 | 9.28 | 71793 | 6603.93 | 2.16% |
| 2024-03-26 | 9.06 | 9.17 | 0.00 | 0.00% | 9.06 | 9.26 | 69517 | 6363.61 | 2.09% |
| 2024-03-25 | 9.29 | 9.17 | -0.18 | -1.93% | 9.13 | 9.38 | 87224 | 8053.57 | 2.62% |
| 2024-03-22 | 9.60 | 9.35 | -0.45 | -4.59% | 9.28 | 9.72 | 153458 | 14491.22 | 4.61% |
| 2024-03-21 | 9.52 | 9.80 | 0.25 | 2.62% | 9.52 | 10.04 | 168488 | 16488.70 | 5.06% |
| 2024-03-20 | 9.60 | 9.55 | -0.05 | -0.52% | 9.35 | 9.60 | 124293 | 11779.45 | 3.74% |
| 2024-03-19 | 9.70 | 9.60 | -0.14 | -1.44% | 9.58 | 9.76 | 99395 | 9590.42 | 2.99% |
| 2024-03-18 | 9.87 | 9.74 | -0.18 | -1.81% | 9.59 | 9.92 | 169181 | 16441.27 | 5.08% |
| 2024-03-15 | 9.79 | 9.92 | 0.11 | 1.12% | 9.73 | 10.08 | 151220 | 14978.83 | 4.54% |
| 2024-03-14 | 9.73 | 9.81 | 0.11 | 1.13% | 9.67 | 9.95 | 145911 | 14334.18 | 4.39% |
| 2024-03-13 | 9.70 | 9.70 | -0.09 | -0.92% | 9.55 | 9.80 | 131896 | 12757.90 | 3.96% |
| 2024-03-12 | 9.58 | 9.79 | 0.23 | 2.41% | 9.54 | 9.91 | 201556 | 19602.15 | 6.06% |
| 2024-03-11 | 9.52 | 9.56 | 0.06 | 0.63% | 9.39 | 9.80 | 151171 | 14416.76 | 4.54% |
| 2024-03-08 | 9.05 | 9.50 | 0.52 | 5.79% | 9.00 | 9.88 | 231984 | 22296.27 | 6.97% |
| 2024-03-07 | 9.33 | 8.98 | -0.34 | -3.65% | 8.98 | 9.44 | 129265 | 11816.40 | 3.88% |
| 2024-03-06 | 9.16 | 9.32 | 0.01 | 0.11% | 9.08 | 9.39 | 103999 | 9623.97 | 3.13% |
| 2024-03-05 | 9.74 | 9.31 | -0.50 | -5.10% | 9.29 | 9.74 | 192247 | 18272.84 | 5.78% |
| 2024-03-04 | 9.40 | 9.81 | 0.51 | 5.48% | 9.22 | 9.81 | 262514 | 25067.00 | 7.89% |
| 2024-03-01 | 9.50 | 9.30 | -0.04 | -0.43% | 9.13 | 9.58 | 108699 | 10106.83 | 3.27% |
| 2024-02-29 | 8.76 | 9.34 | 0.42 | 4.71% | 8.71 | 9.68 | 166975 | 15451.28 | 5.02% |
| 2024-02-28 | 9.55 | 8.92 | -0.75 | -7.76% | 8.90 | 9.67 | 194943 | 18199.38 | 5.86% |
| 2024-02-27 | 9.39 | 9.67 | 0.25 | 2.65% | 9.24 | 9.71 | 161256 | 15334.73 | 4.85% |
| 2024-02-26 | 9.30 | 9.42 | 0.01 | 0.11% | 9.05 | 9.50 | 153252 | 14284.17 | 4.61% |
| 2024-02-23 | 9.44 | 9.41 | -0.12 | -1.26% | 9.25 | 9.50 | 164050 | 15348.61 | 4.93% |
| 2024-02-22 | 9.01 | 9.53 | 0.62 | 6.96% | 8.86 | 9.68 | 238040 | 22092.18 | 7.15% |
| 2024-02-21 | 8.70 | 8.91 | 0.08 | 0.91% | 8.61 | 9.21 | 170407 | 15230.48 | 5.12% |
| 2024-02-20 | 8.77 | 8.83 | 0.07 | 0.80% | 8.58 | 8.91 | 122684 | 10792.74 | 3.69% |
| 2024-02-19 | 8.53 | 8.76 | 0.25 | 2.94% | 8.30 | 8.76 | 158055 | 13555.54 | 4.75% |
| 2024-02-08 | 8.00 | 8.51 | 0.41 | 5.06% | 7.99 | 8.66 | 122727 | 10218.19 | 3.69% |
| 2024-02-07 | 8.47 | 8.10 | -0.22 | -2.64% | 8.03 | 8.48 | 135229 | 11120.25 | 4.06% |
| 2024-02-06 | 7.52 | 8.32 | -0.02 | -0.24% | 7.52 | 8.65 | 192014 | 15492.09 | 5.77% |
| 2024-02-05 | 8.76 | 8.34 | -0.93 | -10.03% | 8.34 | 8.87 | 221791 | 18824.69 | 6.67% |
| 2024-02-02 | 9.29 | 9.27 | 0.10 | 1.09% | 8.76 | 9.68 | 358872 | 33257.72 | 10.79% |
| 2024-02-01 | 8.33 | 9.17 | 0.83 | 9.95% | 8.26 | 9.17 | 106306 | 9551.14 | 3.19% |
| 2024-01-31 | 8.75 | 8.34 | -0.58 | -6.50% | 8.34 | 9.06 | 217803 | 18738.76 | 6.55% |
| 2024-01-30 | 8.93 | 8.92 | -0.22 | -2.41% | 8.67 | 9.34 | 249416 | 22371.66 | 7.50% |