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 | 9.18 | 9.10 | -0.06 | -0.66% | 9.06 | 9.22 | 49157 | 4485.53 | 2.21% |
| 2024-05-09 | 9.05 | 9.16 | 0.10 | 1.10% | 9.02 | 9.23 | 48547 | 4446.87 | 2.18% |
| 2024-05-08 | 9.17 | 9.06 | -0.10 | -1.09% | 9.05 | 9.27 | 62243 | 5696.00 | 2.80% |
| 2024-05-07 | 9.02 | 9.16 | 0.14 | 1.55% | 8.92 | 9.23 | 75108 | 6816.76 | 3.38% |
| 2024-05-06 | 8.91 | 9.02 | 0.20 | 2.27% | 8.90 | 9.04 | 67896 | 6102.58 | 3.05% |
| 2024-04-30 | 8.98 | 8.82 | -0.16 | -1.78% | 8.71 | 9.01 | 74938 | 6628.69 | 3.37% |
| 2024-04-29 | 8.98 | 8.98 | -0.04 | -0.44% | 8.84 | 9.16 | 113526 | 10202.93 | 5.10% |
| 2024-04-26 | 8.88 | 9.02 | 0.15 | 1.69% | 8.62 | 9.10 | 109896 | 9744.64 | 4.94% |
| 2024-04-25 | 8.71 | 8.87 | 0.15 | 1.72% | 8.65 | 8.90 | 55339 | 4886.41 | 2.49% |
| 2024-04-24 | 8.53 | 8.72 | 0.19 | 2.23% | 8.49 | 8.75 | 43746 | 3789.29 | 1.97% |
| 2024-04-23 | 8.42 | 8.53 | 0.20 | 2.40% | 8.37 | 8.58 | 51848 | 4398.88 | 2.33% |
| 2024-04-22 | 8.36 | 8.33 | -0.03 | -0.36% | 8.12 | 8.46 | 40049 | 3337.41 | 1.80% |
| 2024-04-19 | 8.38 | 8.36 | -0.05 | -0.59% | 8.27 | 8.49 | 54744 | 4572.23 | 2.46% |
| 2024-04-18 | 8.46 | 8.41 | 0.04 | 0.48% | 8.28 | 8.58 | 61832 | 5235.41 | 2.78% |
| 2024-04-17 | 8.03 | 8.37 | 0.58 | 7.45% | 7.99 | 8.46 | 85987 | 7132.88 | 3.86% |
| 2024-04-16 | 8.37 | 7.79 | -0.68 | -8.03% | 7.77 | 8.47 | 92176 | 7316.59 | 4.14% |
| 2024-04-15 | 8.79 | 8.47 | -0.27 | -3.09% | 8.20 | 8.85 | 81819 | 6977.20 | 3.68% |
| 2024-04-12 | 8.79 | 8.74 | -0.04 | -0.46% | 8.70 | 8.92 | 50151 | 4416.74 | 2.25% |
| 2024-04-11 | 8.56 | 8.78 | 0.16 | 1.86% | 8.55 | 8.91 | 65988 | 5789.20 | 2.97% |
| 2024-04-10 | 9.00 | 8.62 | -0.33 | -3.69% | 8.53 | 9.04 | 84298 | 7353.78 | 3.79% |
| 2024-04-09 | 9.01 | 8.95 | -0.02 | -0.22% | 8.80 | 9.11 | 60899 | 5435.86 | 2.74% |
| 2024-04-08 | 9.30 | 8.97 | -0.34 | -3.65% | 8.95 | 9.30 | 90801 | 8265.06 | 4.08% |
| 2024-04-03 | 9.49 | 9.31 | -0.28 | -2.92% | 9.22 | 9.57 | 81370 | 7585.63 | 3.66% |
| 2024-04-02 | 9.53 | 9.59 | 0.04 | 0.42% | 9.40 | 9.68 | 101405 | 9669.38 | 4.56% |
| 2024-04-01 | 9.45 | 9.55 | 0.10 | 1.06% | 9.39 | 9.58 | 96457 | 9164.57 | 4.33% |
| 2024-03-29 | 9.25 | 9.45 | 0.20 | 2.16% | 9.24 | 9.47 | 95179 | 8933.14 | 4.28% |
| 2024-03-28 | 8.98 | 9.25 | 0.25 | 2.78% | 8.98 | 9.42 | 116898 | 10780.72 | 5.25% |
| 2024-03-27 | 9.49 | 9.00 | -0.48 | -5.06% | 8.99 | 9.62 | 125587 | 11624.04 | 5.64% |
| 2024-03-26 | 9.70 | 9.48 | -0.34 | -3.46% | 9.26 | 9.78 | 160804 | 15277.49 | 7.23% |
| 2024-03-25 | 10.17 | 9.82 | -0.61 | -5.85% | 9.74 | 10.32 | 176873 | 17845.89 | 7.95% |
| 2024-03-22 | 10.35 | 10.43 | -0.15 | -1.42% | 10.12 | 10.54 | 252768 | 26047.62 | 11.36% |
| 2024-03-21 | 9.89 | 10.58 | 0.63 | 6.33% | 9.76 | 10.95 | 352583 | 36139.01 | 15.85% |
| 2024-03-20 | 9.60 | 9.95 | 0.35 | 3.65% | 9.52 | 10.43 | 276069 | 27475.67 | 12.41% |
| 2024-03-19 | 9.55 | 9.60 | -0.08 | -0.83% | 9.45 | 9.76 | 167896 | 16060.70 | 7.55% |
| 2024-03-18 | 9.30 | 9.68 | 0.37 | 3.97% | 9.26 | 9.71 | 211691 | 20107.94 | 9.51% |
| 2024-03-15 | 9.13 | 9.31 | 0.05 | 0.54% | 9.10 | 9.44 | 108483 | 10061.78 | 4.88% |
| 2024-03-14 | 9.44 | 9.26 | -0.20 | -2.11% | 9.01 | 9.44 | 155327 | 14318.66 | 6.98% |
| 2024-03-13 | 9.21 | 9.46 | 0.25 | 2.71% | 9.13 | 9.53 | 218929 | 20527.19 | 9.84% |
| 2024-03-12 | 9.17 | 9.21 | 0.05 | 0.55% | 9.06 | 9.25 | 142809 | 13071.68 | 6.42% |
| 2024-03-11 | 9.00 | 9.16 | 0.09 | 0.99% | 8.91 | 9.23 | 152921 | 13896.94 | 6.87% |
| 2024-03-08 | 9.04 | 9.07 | 0.05 | 0.55% | 8.80 | 9.12 | 148576 | 13331.93 | 6.68% |
| 2024-03-07 | 9.24 | 9.02 | -0.21 | -2.28% | 8.90 | 9.36 | 239636 | 21829.86 | 10.77% |
| 2024-03-06 | 8.88 | 9.23 | 0.38 | 4.29% | 8.88 | 9.73 | 351915 | 32901.91 | 15.82% |
| 2024-03-05 | 8.90 | 8.85 | -0.19 | -2.10% | 8.74 | 8.96 | 169122 | 14986.69 | 7.60% |
| 2024-03-04 | 9.08 | 9.04 | -0.30 | -3.21% | 8.72 | 9.21 | 319768 | 28643.73 | 14.37% |
| 2024-03-01 | 9.00 | 9.34 | 0.64 | 7.36% | 8.84 | 9.57 | 458189 | 42321.68 | 20.59% |
| 2024-02-29 | 7.90 | 8.70 | 0.79 | 9.99% | 7.80 | 8.70 | 194041 | 16076.76 | 8.72% |
| 2024-02-28 | 8.65 | 7.91 | -0.73 | -8.45% | 7.88 | 8.87 | 193722 | 16292.66 | 8.71% |
| 2024-02-27 | 8.31 | 8.64 | 0.23 | 2.73% | 8.21 | 8.72 | 118471 | 10087.68 | 5.32% |
| 2024-02-26 | 8.33 | 8.41 | 0.23 | 2.81% | 8.18 | 8.56 | 138577 | 11615.44 | 6.23% |
| 2024-02-23 | 7.97 | 8.18 | 0.18 | 2.25% | 7.86 | 8.19 | 131461 | 10557.24 | 5.91% |
| 2024-02-22 | 7.88 | 8.00 | 0.14 | 1.78% | 7.74 | 8.01 | 126229 | 9942.30 | 5.67% |
| 2024-02-21 | 7.45 | 7.86 | 0.31 | 4.11% | 7.41 | 8.12 | 149970 | 11805.92 | 6.74% |
| 2024-02-20 | 7.49 | 7.55 | 0.00 | 0.00% | 7.34 | 7.61 | 111164 | 8348.20 | 5.00% |
| 2024-02-19 | 7.38 | 7.55 | 0.33 | 4.57% | 7.26 | 7.75 | 187065 | 14054.22 | 8.41% |
| 2024-02-08 | 6.65 | 7.22 | 0.66 | 10.06% | 6.60 | 7.22 | 207442 | 14410.70 | 9.32% |
| 2024-02-07 | 6.78 | 6.56 | -0.20 | -2.96% | 6.42 | 6.86 | 169792 | 11296.27 | 7.63% |
| 2024-02-06 | 6.25 | 6.76 | -0.02 | -0.29% | 6.10 | 6.95 | 238143 | 15403.21 | 10.70% |
| 2024-02-05 | 7.50 | 6.78 | -0.75 | -9.96% | 6.78 | 7.50 | 140333 | 9648.48 | 6.31% |
| 2024-02-02 | 8.01 | 7.53 | -0.43 | -5.40% | 7.28 | 8.13 | 141146 | 10925.72 | 6.34% |
| 2024-02-01 | 8.15 | 7.96 | -0.16 | -1.97% | 7.78 | 8.17 | 130946 | 10457.01 | 5.88% |