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 | 9.79 | 10.05 | 0.22 | 2.24% | 9.78 | 10.13 | 67112 | 6692.10 | 0.85% |
| 2024-05-08 | 9.97 | 9.83 | -0.09 | -0.91% | 9.79 | 9.97 | 49456 | 4874.36 | 0.62% |
| 2024-05-07 | 9.73 | 9.92 | 0.20 | 2.06% | 9.64 | 9.99 | 72634 | 7175.41 | 0.92% |
| 2024-05-06 | 9.66 | 9.72 | 0.16 | 1.67% | 9.63 | 9.86 | 72674 | 7087.11 | 0.92% |
| 2024-04-30 | 9.67 | 9.56 | -0.15 | -1.54% | 9.51 | 9.73 | 76716 | 7363.37 | 0.97% |
| 2024-04-29 | 9.38 | 9.71 | 0.46 | 4.97% | 9.38 | 9.75 | 118022 | 11350.03 | 1.49% |
| 2024-04-26 | 9.07 | 9.25 | 0.15 | 1.65% | 9.07 | 9.32 | 68153 | 6291.26 | 0.86% |
| 2024-04-25 | 9.14 | 9.10 | -0.02 | -0.22% | 9.04 | 9.18 | 46219 | 4203.92 | 0.58% |
| 2024-04-24 | 9.09 | 9.25 | 0.22 | 2.44% | 8.99 | 9.28 | 58553 | 5364.78 | 0.74% |
| 2024-04-23 | 9.04 | 9.03 | 0.02 | 0.22% | 8.95 | 9.12 | 68373 | 6178.20 | 0.86% |
| 2024-04-22 | 8.75 | 9.01 | 0.19 | 2.15% | 8.59 | 9.12 | 86926 | 7780.52 | 1.10% |
| 2024-04-19 | 8.66 | 8.82 | 0.16 | 1.85% | 8.58 | 8.87 | 63337 | 5548.43 | 0.80% |
| 2024-04-18 | 8.45 | 8.66 | 0.17 | 2.00% | 8.38 | 8.83 | 65111 | 5622.39 | 0.82% |
| 2024-04-17 | 8.20 | 8.49 | 0.32 | 3.92% | 8.20 | 8.49 | 51149 | 4288.97 | 0.65% |
| 2024-04-16 | 8.48 | 8.17 | -0.35 | -4.11% | 8.14 | 8.52 | 54751 | 4538.79 | 0.69% |
| 2024-04-15 | 8.50 | 8.52 | -0.05 | -0.58% | 8.36 | 8.73 | 52457 | 4485.15 | 0.66% |
| 2024-04-12 | 8.71 | 8.57 | -0.14 | -1.61% | 8.53 | 8.75 | 31553 | 2732.94 | 0.40% |
| 2024-04-11 | 8.72 | 8.71 | -0.04 | -0.46% | 8.68 | 8.85 | 34921 | 3059.33 | 0.44% |
| 2024-04-10 | 8.96 | 8.75 | -0.19 | -2.13% | 8.64 | 8.96 | 41030 | 3588.98 | 0.52% |
| 2024-04-09 | 8.75 | 8.94 | 0.14 | 1.59% | 8.75 | 8.95 | 36553 | 3247.21 | 0.46% |
| 2024-04-08 | 9.18 | 8.80 | -0.44 | -4.76% | 8.78 | 9.24 | 72118 | 6442.90 | 0.91% |
| 2024-04-03 | 9.35 | 9.24 | -0.08 | -0.86% | 9.20 | 9.47 | 63249 | 5874.06 | 0.80% |
| 2024-04-02 | 9.42 | 9.32 | -0.09 | -0.96% | 9.22 | 9.43 | 55542 | 5180.39 | 0.70% |
| 2024-04-01 | 9.44 | 9.41 | -0.03 | -0.32% | 9.29 | 9.51 | 73008 | 6845.46 | 0.92% |
| 2024-03-29 | 9.17 | 9.44 | 0.25 | 2.72% | 9.06 | 9.48 | 62601 | 5811.86 | 0.79% |
| 2024-03-28 | 8.77 | 9.19 | 0.49 | 5.63% | 8.76 | 9.32 | 81391 | 7410.88 | 1.03% |
| 2024-03-27 | 9.03 | 8.70 | -0.39 | -4.29% | 8.70 | 9.09 | 50671 | 4491.31 | 0.64% |
| 2024-03-26 | 9.18 | 9.09 | -0.11 | -1.20% | 8.97 | 9.24 | 58708 | 5346.05 | 0.74% |
| 2024-03-25 | 9.50 | 9.20 | -0.32 | -3.36% | 9.18 | 9.59 | 69787 | 6520.82 | 0.88% |
| 2024-03-22 | 9.79 | 9.52 | -0.27 | -2.76% | 9.44 | 9.80 | 82696 | 7926.55 | 1.05% |
| 2024-03-21 | 9.73 | 9.79 | 0.09 | 0.93% | 9.55 | 9.91 | 111787 | 10894.72 | 1.41% |
| 2024-03-20 | 9.70 | 9.70 | -0.03 | -0.31% | 9.63 | 9.81 | 59526 | 5775.97 | 0.75% |
| 2024-03-19 | 9.78 | 9.73 | -0.03 | -0.31% | 9.62 | 9.88 | 78996 | 7706.51 | 1.00% |
| 2024-03-18 | 9.49 | 9.76 | 0.29 | 3.06% | 9.46 | 9.77 | 92563 | 8939.95 | 1.17% |
| 2024-03-15 | 9.38 | 9.47 | 0.02 | 0.21% | 9.27 | 9.48 | 58012 | 5446.04 | 0.73% |
| 2024-03-14 | 9.70 | 9.45 | -0.26 | -2.68% | 9.35 | 9.72 | 62324 | 5932.28 | 0.79% |
| 2024-03-13 | 9.71 | 9.71 | 0.07 | 0.73% | 9.56 | 9.83 | 70470 | 6844.69 | 0.89% |
| 2024-03-12 | 9.45 | 9.64 | 0.24 | 2.55% | 9.36 | 9.72 | 80360 | 7687.14 | 1.02% |
| 2024-03-11 | 9.25 | 9.40 | 0.17 | 1.84% | 9.21 | 9.41 | 82053 | 7664.94 | 1.04% |
| 2024-03-08 | 9.13 | 9.23 | 0.11 | 1.21% | 9.07 | 9.31 | 108548 | 9958.11 | 1.37% |
| 2024-03-07 | 9.44 | 9.12 | -0.27 | -2.88% | 9.12 | 9.52 | 71036 | 6610.74 | 0.90% |
| 2024-03-06 | 9.36 | 9.39 | 0.01 | 0.11% | 9.20 | 9.58 | 77487 | 7282.64 | 0.98% |
| 2024-03-05 | 9.54 | 9.38 | -0.17 | -1.78% | 9.32 | 9.75 | 106764 | 10164.91 | 1.35% |
| 2024-03-04 | 9.68 | 9.55 | -0.08 | -0.83% | 9.43 | 9.69 | 50971 | 4869.32 | 0.64% |
| 2024-03-01 | 9.47 | 9.63 | 0.15 | 1.58% | 9.45 | 9.68 | 62771 | 6018.83 | 0.79% |
| 2024-02-29 | 9.10 | 9.48 | 0.36 | 3.95% | 9.08 | 9.49 | 54067 | 5054.04 | 0.68% |
| 2024-02-28 | 9.71 | 9.12 | -0.61 | -6.27% | 9.12 | 9.85 | 85937 | 8198.53 | 1.09% |
| 2024-02-27 | 9.40 | 9.73 | 0.25 | 2.64% | 9.34 | 9.73 | 65134 | 6224.76 | 0.82% |
| 2024-02-26 | 9.40 | 9.48 | 0.15 | 1.61% | 9.31 | 9.63 | 72812 | 6888.64 | 0.92% |
| 2024-02-23 | 9.27 | 9.33 | 0.06 | 0.65% | 9.13 | 9.35 | 53574 | 4957.48 | 0.68% |
| 2024-02-22 | 9.15 | 9.27 | 0.01 | 0.11% | 9.11 | 9.37 | 48010 | 4429.85 | 0.61% |
| 2024-02-21 | 9.21 | 9.26 | -0.01 | -0.11% | 9.12 | 9.52 | 60581 | 5687.78 | 0.77% |
| 2024-02-20 | 9.28 | 9.27 | -0.03 | -0.32% | 9.13 | 9.29 | 44731 | 4119.27 | 0.57% |
| 2024-02-19 | 9.66 | 9.30 | -0.22 | -2.31% | 9.25 | 9.70 | 70528 | 6660.42 | 0.89% |
| 2024-02-08 | 8.93 | 9.52 | 0.69 | 7.81% | 8.83 | 9.77 | 90046 | 8519.52 | 1.14% |
| 2024-02-07 | 8.32 | 8.83 | 0.58 | 7.03% | 8.13 | 8.91 | 85353 | 7462.49 | 1.08% |
| 2024-02-06 | 7.75 | 8.25 | 0.53 | 6.87% | 7.47 | 8.43 | 72864 | 5833.48 | 0.92% |
| 2024-02-05 | 8.22 | 7.72 | -0.67 | -7.99% | 7.39 | 8.24 | 73773 | 5769.63 | 0.93% |
| 2024-02-02 | 8.90 | 8.39 | -0.34 | -3.89% | 7.99 | 8.90 | 51813 | 4374.25 | 0.65% |
| 2024-02-01 | 8.67 | 8.73 | 0.01 | 0.11% | 8.56 | 8.97 | 44424 | 3887.58 | 0.56% |
| 2024-01-31 | 9.11 | 8.72 | -0.40 | -4.39% | 8.66 | 9.11 | 43910 | 3877.91 | 0.55% |
| 2024-01-30 | 9.40 | 9.12 | -0.30 | -3.18% | 9.10 | 9.55 | 33042 | 3086.33 | 0.42% |