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 | 9.23 | 9.12 | -0.11 | -1.19% | 9.08 | 9.38 | 25209 | 2304.90 | 0.55% |
| 2024-05-09 | 9.27 | 9.23 | 0.01 | 0.11% | 9.22 | 9.42 | 23286 | 2171.06 | 0.51% |
| 2024-05-08 | 9.29 | 9.22 | -0.07 | -0.75% | 9.16 | 9.34 | 27363 | 2528.19 | 0.60% |
| 2024-05-07 | 9.19 | 9.29 | 0.15 | 1.64% | 9.12 | 9.37 | 34272 | 3176.55 | 0.75% |
| 2024-05-06 | 9.08 | 9.14 | 0.20 | 2.24% | 8.93 | 9.16 | 47622 | 4300.12 | 1.04% |
| 2024-04-30 | 8.90 | 8.94 | 0.04 | 0.45% | 8.84 | 9.04 | 38829 | 3470.97 | 0.85% |
| 2024-04-29 | 8.68 | 8.90 | 0.19 | 2.18% | 8.68 | 8.97 | 31024 | 2749.43 | 0.68% |
| 2024-04-26 | 8.57 | 8.71 | 0.12 | 1.40% | 8.46 | 8.80 | 29663 | 2573.34 | 0.65% |
| 2024-04-25 | 8.37 | 8.59 | 0.27 | 3.25% | 8.23 | 8.63 | 38402 | 3274.40 | 0.84% |
| 2024-04-24 | 8.24 | 8.32 | 0.06 | 0.73% | 8.05 | 8.36 | 35951 | 2969.53 | 0.78% |
| 2024-04-23 | 8.61 | 8.26 | -0.58 | -6.56% | 8.13 | 8.61 | 71059 | 5940.62 | 1.55% |
| 2024-04-22 | 8.55 | 8.84 | 0.29 | 3.39% | 8.33 | 8.85 | 47047 | 4026.22 | 1.02% |
| 2024-04-19 | 8.33 | 8.55 | 0.25 | 3.01% | 8.12 | 8.59 | 47721 | 3972.17 | 1.04% |
| 2024-04-18 | 8.02 | 8.30 | 0.19 | 2.34% | 8.00 | 8.39 | 36965 | 3044.18 | 0.80% |
| 2024-04-17 | 7.72 | 8.11 | 0.64 | 8.57% | 7.65 | 8.13 | 32557 | 2595.48 | 0.71% |
| 2024-04-16 | 8.10 | 7.47 | -0.63 | -7.78% | 7.47 | 8.18 | 40710 | 3155.53 | 0.89% |
| 2024-04-15 | 8.40 | 8.10 | -0.34 | -4.03% | 8.04 | 8.52 | 38185 | 3126.76 | 0.83% |
| 2024-04-12 | 8.52 | 8.44 | -0.08 | -0.94% | 8.40 | 8.63 | 16494 | 1406.85 | 0.36% |
| 2024-04-11 | 8.59 | 8.52 | -0.08 | -0.93% | 8.46 | 8.77 | 17575 | 1512.05 | 0.38% |
| 2024-04-10 | 8.99 | 8.60 | -0.20 | -2.27% | 8.51 | 9.00 | 30430 | 2634.42 | 0.66% |
| 2024-04-09 | 8.68 | 8.80 | 0.11 | 1.27% | 8.60 | 8.90 | 37463 | 3292.19 | 0.82% |
| 2024-04-08 | 9.33 | 8.69 | -0.72 | -7.65% | 8.57 | 9.34 | 60254 | 5342.77 | 1.31% |
| 2024-04-03 | 9.15 | 9.41 | 0.53 | 5.97% | 9.04 | 9.60 | 65304 | 6067.97 | 1.42% |
| 2024-04-02 | 8.89 | 8.88 | 0.02 | 0.23% | 8.72 | 8.90 | 25053 | 2210.59 | 0.55% |
| 2024-04-01 | 8.60 | 8.86 | 0.41 | 4.85% | 8.53 | 8.93 | 38678 | 3386.40 | 0.84% |
| 2024-03-29 | 8.38 | 8.45 | 0.12 | 1.44% | 8.30 | 8.49 | 16862 | 1417.38 | 0.37% |
| 2024-03-28 | 8.05 | 8.33 | 0.26 | 3.22% | 8.01 | 8.50 | 29419 | 2446.07 | 0.64% |
| 2024-03-27 | 8.46 | 8.07 | -0.32 | -3.81% | 8.07 | 8.55 | 19232 | 1590.35 | 0.42% |
| 2024-03-26 | 8.50 | 8.39 | -0.09 | -1.06% | 8.23 | 8.65 | 27104 | 2281.53 | 0.59% |
| 2024-03-25 | 8.77 | 8.48 | -0.30 | -3.42% | 8.48 | 8.82 | 24655 | 2139.88 | 0.54% |
| 2024-03-22 | 8.97 | 8.78 | -0.19 | -2.12% | 8.72 | 8.99 | 16024 | 1412.21 | 0.35% |
| 2024-03-21 | 8.91 | 8.97 | 0.03 | 0.34% | 8.80 | 8.99 | 24690 | 2200.10 | 0.54% |
| 2024-03-20 | 8.88 | 8.94 | 0.04 | 0.45% | 8.88 | 8.99 | 18088 | 1615.33 | 0.39% |
| 2024-03-19 | 9.10 | 8.90 | -0.09 | -1.00% | 8.85 | 9.10 | 20771 | 1853.26 | 0.45% |
| 2024-03-18 | 8.75 | 8.99 | 0.28 | 3.21% | 8.64 | 9.01 | 28503 | 2532.22 | 0.62% |
| 2024-03-15 | 8.55 | 8.71 | 0.15 | 1.75% | 8.45 | 8.74 | 20248 | 1738.55 | 0.44% |
| 2024-03-14 | 8.51 | 8.56 | 0.02 | 0.23% | 8.44 | 8.73 | 26875 | 2309.86 | 0.59% |
| 2024-03-13 | 8.51 | 8.54 | 0.03 | 0.35% | 8.47 | 8.62 | 22411 | 1916.76 | 0.49% |
| 2024-03-12 | 8.49 | 8.51 | 0.06 | 0.71% | 8.35 | 8.53 | 19139 | 1614.97 | 0.42% |
| 2024-03-11 | 8.19 | 8.45 | 0.26 | 3.17% | 8.10 | 8.47 | 22442 | 1872.67 | 0.49% |
| 2024-03-08 | 8.10 | 8.19 | 0.07 | 0.86% | 8.09 | 8.24 | 14049 | 1147.96 | 0.31% |
| 2024-03-07 | 8.29 | 8.12 | -0.15 | -1.81% | 8.09 | 8.35 | 20433 | 1682.20 | 0.44% |
| 2024-03-06 | 8.23 | 8.27 | 0.11 | 1.35% | 8.08 | 8.35 | 13487 | 1109.62 | 0.29% |
| 2024-03-05 | 8.41 | 8.16 | -0.19 | -2.28% | 8.12 | 8.41 | 20980 | 1726.47 | 0.46% |
| 2024-03-04 | 8.45 | 8.35 | -0.11 | -1.30% | 8.25 | 8.53 | 22880 | 1911.04 | 0.50% |
| 2024-03-01 | 8.30 | 8.46 | 0.15 | 1.81% | 8.30 | 8.56 | 37786 | 3191.90 | 0.82% |
| 2024-02-29 | 8.01 | 8.31 | 0.17 | 2.09% | 7.98 | 8.37 | 47263 | 3883.86 | 1.03% |
| 2024-02-28 | 8.95 | 8.14 | -0.77 | -8.64% | 8.10 | 9.00 | 60212 | 5119.81 | 1.31% |
| 2024-02-27 | 8.53 | 8.91 | 0.31 | 3.60% | 8.44 | 8.92 | 36101 | 3139.78 | 0.79% |
| 2024-02-26 | 8.49 | 8.60 | 0.16 | 1.90% | 8.44 | 8.79 | 37341 | 3214.05 | 0.81% |
| 2024-02-23 | 8.15 | 8.44 | 0.26 | 3.18% | 8.11 | 8.56 | 32772 | 2722.70 | 0.71% |
| 2024-02-22 | 7.96 | 8.18 | 0.18 | 2.25% | 7.96 | 8.19 | 33065 | 2674.55 | 0.72% |
| 2024-02-21 | 7.90 | 8.00 | 0.08 | 1.01% | 7.76 | 8.30 | 39606 | 3193.71 | 0.86% |
| 2024-02-20 | 7.80 | 7.92 | 0.12 | 1.54% | 7.60 | 7.95 | 32174 | 2507.46 | 0.70% |
| 2024-02-19 | 7.88 | 7.80 | -0.15 | -1.89% | 7.67 | 8.09 | 61608 | 4863.92 | 1.34% |
| 2024-02-08 | 6.84 | 7.95 | 1.14 | 16.74% | 6.76 | 8.00 | 85702 | 6165.46 | 1.87% |
| 2024-02-07 | 7.32 | 6.81 | -0.26 | -3.68% | 6.68 | 7.32 | 59592 | 4120.21 | 1.30% |
| 2024-02-06 | 6.70 | 7.07 | 0.26 | 3.82% | 6.26 | 7.25 | 62986 | 4224.32 | 1.37% |
| 2024-02-05 | 7.43 | 6.81 | -0.69 | -9.20% | 6.49 | 7.49 | 56557 | 3891.29 | 1.23% |
| 2024-02-02 | 8.09 | 7.50 | -0.52 | -6.48% | 7.23 | 8.21 | 43468 | 3326.31 | 0.95% |