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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 9.25 | 9.59 | 0.31 | 3.34% | 9.24 | 9.66 | 175268 | 16733.73 | 1.69% |
| 2024-05-13 | 9.12 | 9.28 | 0.11 | 1.20% | 9.08 | 9.32 | 104041 | 9602.41 | 1.00% |
| 2024-05-10 | 9.29 | 9.17 | -0.09 | -0.97% | 9.15 | 9.33 | 93660 | 8618.94 | 0.90% |
| 2024-05-09 | 9.24 | 9.26 | 0.01 | 0.11% | 9.19 | 9.31 | 118405 | 10955.16 | 1.14% |
| 2024-05-08 | 9.47 | 9.25 | -0.22 | -2.32% | 9.20 | 9.51 | 161353 | 15041.32 | 1.55% |
| 2024-05-07 | 9.51 | 9.47 | 0.03 | 0.32% | 9.35 | 9.55 | 115089 | 10893.87 | 1.11% |
| 2024-05-06 | 9.30 | 9.44 | 0.23 | 2.50% | 9.28 | 9.48 | 146750 | 13803.39 | 1.41% |
| 2024-04-30 | 9.10 | 9.21 | 0.11 | 1.21% | 9.04 | 9.28 | 115114 | 10582.60 | 1.11% |
| 2024-04-29 | 9.13 | 9.10 | -0.04 | -0.44% | 9.07 | 9.21 | 120710 | 11031.47 | 1.16% |
| 2024-04-26 | 9.06 | 9.14 | 0.09 | 0.99% | 9.00 | 9.16 | 119157 | 10831.02 | 1.13% |
| 2024-04-25 | 9.16 | 9.05 | -0.12 | -1.31% | 9.03 | 9.20 | 102423 | 9310.29 | 0.97% |
| 2024-04-24 | 9.16 | 9.17 | 0.00 | 0.00% | 9.02 | 9.19 | 116917 | 10653.28 | 1.11% |
| 2024-04-23 | 9.17 | 9.17 | -0.02 | -0.22% | 9.12 | 9.27 | 128593 | 11804.91 | 1.22% |
| 2024-04-22 | 9.15 | 9.19 | 0.03 | 0.33% | 9.11 | 9.30 | 184116 | 16938.91 | 1.75% |
| 2024-04-19 | 9.01 | 9.16 | 0.07 | 0.77% | 9.01 | 9.17 | 125870 | 11468.60 | 1.20% |
| 2024-04-18 | 9.00 | 9.09 | 0.01 | 0.11% | 8.90 | 9.20 | 242973 | 22014.81 | 2.31% |
| 2024-04-17 | 8.63 | 9.08 | 0.54 | 6.32% | 8.63 | 9.17 | 462631 | 41367.76 | 4.40% |
| 2024-04-16 | 8.51 | 8.54 | 0.03 | 0.35% | 8.43 | 8.67 | 169557 | 14484.93 | 1.61% |
| 2024-04-15 | 8.36 | 8.51 | 0.15 | 1.79% | 8.30 | 8.53 | 120809 | 10213.57 | 1.15% |
| 2024-04-12 | 8.40 | 8.36 | -0.06 | -0.71% | 8.34 | 8.45 | 49951 | 4188.83 | 0.47% |
| 2024-04-11 | 8.32 | 8.42 | 0.10 | 1.20% | 8.25 | 8.54 | 90314 | 7607.23 | 0.86% |
| 2024-04-10 | 8.44 | 8.32 | -0.13 | -1.54% | 8.29 | 8.44 | 71638 | 5989.32 | 0.68% |
| 2024-04-09 | 8.37 | 8.45 | 0.06 | 0.72% | 8.31 | 8.48 | 77470 | 6523.39 | 0.74% |
| 2024-04-08 | 8.44 | 8.39 | -0.05 | -0.59% | 8.38 | 8.49 | 65844 | 5550.62 | 0.63% |
| 2024-04-03 | 8.35 | 8.44 | 0.09 | 1.08% | 8.35 | 8.46 | 105613 | 8887.17 | 1.00% |
| 2024-04-02 | 8.41 | 8.35 | -0.07 | -0.83% | 8.33 | 8.42 | 63132 | 5282.41 | 0.60% |
| 2024-04-01 | 8.35 | 8.42 | 0.08 | 0.96% | 8.34 | 8.45 | 69785 | 5868.20 | 0.66% |
| 2024-03-29 | 8.18 | 8.34 | 0.15 | 1.83% | 8.14 | 8.35 | 57539 | 4758.76 | 0.55% |
| 2024-03-28 | 8.22 | 8.19 | -0.01 | -0.12% | 8.10 | 8.32 | 78787 | 6468.28 | 0.75% |
| 2024-03-27 | 8.25 | 8.20 | -0.07 | -0.85% | 8.19 | 8.35 | 77938 | 6462.58 | 0.74% |
| 2024-03-26 | 8.20 | 8.27 | 0.04 | 0.49% | 8.18 | 8.29 | 71558 | 5892.15 | 0.68% |
| 2024-03-25 | 8.23 | 8.23 | -0.05 | -0.60% | 8.21 | 8.34 | 74021 | 6121.19 | 0.70% |
| 2024-03-22 | 8.32 | 8.28 | -0.10 | -1.19% | 8.23 | 8.38 | 77265 | 6410.08 | 0.73% |
| 2024-03-21 | 8.47 | 8.38 | -0.09 | -1.06% | 8.32 | 8.51 | 83233 | 6978.79 | 0.79% |
| 2024-03-20 | 8.39 | 8.47 | 0.12 | 1.44% | 8.30 | 8.51 | 150557 | 12654.36 | 1.43% |
| 2024-03-19 | 8.55 | 8.35 | -0.14 | -1.65% | 8.30 | 8.56 | 154851 | 12976.75 | 1.47% |
| 2024-03-18 | 8.29 | 8.49 | 0.54 | 6.79% | 8.23 | 8.56 | 426957 | 35927.21 | 4.06% |
| 2024-03-15 | 7.92 | 7.95 | 0.03 | 0.38% | 7.90 | 7.97 | 44105 | 3501.04 | 0.42% |
| 2024-03-14 | 7.97 | 7.92 | -0.05 | -0.63% | 7.91 | 8.03 | 57461 | 4577.28 | 0.55% |
| 2024-03-13 | 8.01 | 7.97 | -0.05 | -0.62% | 7.90 | 8.02 | 77736 | 6190.48 | 0.74% |
| 2024-03-12 | 7.98 | 8.02 | 0.04 | 0.50% | 7.92 | 8.02 | 92724 | 7407.00 | 0.88% |
| 2024-03-11 | 7.86 | 7.98 | 0.12 | 1.53% | 7.84 | 7.98 | 86237 | 6833.87 | 0.82% |
| 2024-03-08 | 7.83 | 7.86 | 0.01 | 0.13% | 7.80 | 7.88 | 51262 | 4016.16 | 0.49% |
| 2024-03-07 | 7.86 | 7.85 | 0.00 | 0.00% | 7.84 | 7.94 | 70149 | 5537.19 | 0.67% |
| 2024-03-06 | 7.84 | 7.85 | -0.02 | -0.25% | 7.82 | 7.90 | 38530 | 3028.30 | 0.37% |
| 2024-03-05 | 7.87 | 7.87 | -0.03 | -0.38% | 7.83 | 7.94 | 53706 | 4230.61 | 0.51% |
| 2024-03-04 | 7.90 | 7.90 | -0.02 | -0.25% | 7.79 | 7.92 | 81111 | 6365.36 | 0.77% |
| 2024-03-01 | 7.89 | 7.92 | 0.02 | 0.25% | 7.82 | 7.94 | 89913 | 7086.25 | 0.85% |
| 2024-02-29 | 7.79 | 7.90 | 0.05 | 0.64% | 7.78 | 7.93 | 91521 | 7188.78 | 0.87% |
| 2024-02-28 | 7.96 | 7.85 | -0.13 | -1.63% | 7.85 | 8.06 | 117230 | 9323.77 | 1.11% |
| 2024-02-27 | 7.92 | 7.98 | 0.03 | 0.38% | 7.90 | 7.98 | 59293 | 4712.69 | 0.56% |
| 2024-02-26 | 7.99 | 7.95 | -0.06 | -0.75% | 7.92 | 8.05 | 78443 | 6245.86 | 0.75% |
| 2024-02-23 | 8.05 | 8.01 | -0.05 | -0.62% | 7.90 | 8.06 | 99014 | 7889.15 | 0.94% |
| 2024-02-22 | 7.99 | 8.06 | 0.04 | 0.50% | 7.95 | 8.07 | 82787 | 6621.64 | 0.79% |
| 2024-02-21 | 7.93 | 8.02 | 0.04 | 0.50% | 7.91 | 8.18 | 119716 | 9647.83 | 1.14% |
| 2024-02-20 | 7.90 | 7.98 | 0.03 | 0.38% | 7.84 | 8.01 | 79862 | 6315.17 | 0.76% |
| 2024-02-19 | 8.01 | 7.95 | 0.00 | 0.00% | 7.86 | 8.04 | 103920 | 8255.95 | 0.99% |
| 2024-02-08 | 8.02 | 7.95 | -0.02 | -0.25% | 7.90 | 8.16 | 141058 | 11327.19 | 1.34% |
| 2024-02-07 | 7.75 | 7.97 | 0.24 | 3.10% | 7.74 | 8.05 | 145336 | 11557.39 | 1.38% |
| 2024-02-06 | 7.33 | 7.73 | 0.35 | 4.74% | 7.27 | 7.88 | 126866 | 9684.62 | 1.21% |
| 2024-02-05 | 7.50 | 7.38 | -0.13 | -1.73% | 7.11 | 7.57 | 123366 | 9052.02 | 1.17% |