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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 9.40 | 9.57 | 0.17 | 1.81% | 9.33 | 9.64 | 429005 | 40893.57 | 0.95% |
| 2024-05-10 | 9.35 | 9.40 | 0.05 | 0.53% | 9.30 | 9.55 | 374048 | 35260.34 | 0.83% |
| 2024-05-09 | 9.14 | 9.35 | 0.22 | 2.41% | 9.08 | 9.39 | 409523 | 37972.19 | 0.91% |
| 2024-05-08 | 8.95 | 9.13 | 0.18 | 2.01% | 8.91 | 9.25 | 424384 | 38634.20 | 0.94% |
| 2024-05-07 | 8.88 | 8.95 | 0.08 | 0.90% | 8.87 | 9.00 | 275063 | 24607.96 | 0.61% |
| 2024-05-06 | 8.93 | 8.87 | -0.05 | -0.56% | 8.80 | 9.00 | 373037 | 33173.29 | 0.83% |
| 2024-04-30 | 9.12 | 8.92 | -0.38 | -4.09% | 8.86 | 9.19 | 405352 | 36449.12 | 0.90% |
| 2024-04-29 | 9.25 | 9.30 | 0.05 | 0.54% | 9.20 | 9.34 | 237473 | 22069.34 | 0.53% |
| 2024-04-26 | 9.15 | 9.25 | 0.11 | 1.20% | 9.11 | 9.26 | 171172 | 15752.25 | 0.38% |
| 2024-04-25 | 9.16 | 9.14 | -0.04 | -0.44% | 9.08 | 9.19 | 117104 | 10699.13 | 0.26% |
| 2024-04-24 | 9.18 | 9.18 | -0.02 | -0.22% | 9.05 | 9.25 | 146897 | 13427.15 | 0.33% |
| 2024-04-23 | 9.25 | 9.20 | -0.10 | -1.08% | 9.18 | 9.33 | 160126 | 14791.14 | 0.35% |
| 2024-04-22 | 8.98 | 9.30 | 0.32 | 3.56% | 8.96 | 9.38 | 300815 | 27799.38 | 0.67% |
| 2024-04-19 | 8.97 | 8.98 | -0.03 | -0.33% | 8.89 | 9.04 | 145866 | 13079.68 | 0.32% |
| 2024-04-18 | 8.94 | 9.01 | 0.05 | 0.56% | 8.78 | 9.06 | 215138 | 19279.51 | 0.48% |
| 2024-04-17 | 8.89 | 8.96 | 0.18 | 2.05% | 8.86 | 9.00 | 191898 | 17130.77 | 0.43% |
| 2024-04-16 | 8.90 | 8.78 | -0.12 | -1.35% | 8.77 | 8.97 | 245656 | 21762.99 | 0.54% |
| 2024-04-15 | 8.95 | 8.90 | -0.09 | -1.00% | 8.81 | 9.06 | 243000 | 21699.01 | 0.54% |
| 2024-04-12 | 9.17 | 8.99 | -0.25 | -2.71% | 8.96 | 9.31 | 245112 | 22258.74 | 0.54% |
| 2024-04-11 | 9.33 | 9.24 | -0.22 | -2.33% | 9.20 | 9.36 | 280204 | 25986.43 | 0.62% |
| 2024-04-10 | 9.65 | 9.46 | -0.20 | -2.07% | 9.40 | 9.69 | 212067 | 20231.13 | 0.47% |
| 2024-04-09 | 9.60 | 9.66 | 0.04 | 0.42% | 9.48 | 9.70 | 215304 | 20646.92 | 0.48% |
| 2024-04-08 | 9.71 | 9.62 | -0.11 | -1.13% | 9.60 | 9.80 | 278284 | 26937.22 | 0.62% |
| 2024-04-03 | 9.48 | 9.73 | 0.23 | 2.42% | 9.46 | 9.74 | 323542 | 31291.23 | 0.72% |
| 2024-04-02 | 9.60 | 9.50 | -0.13 | -1.35% | 9.48 | 9.60 | 214235 | 20410.58 | 0.47% |
| 2024-04-01 | 9.45 | 9.63 | 0.15 | 1.58% | 9.43 | 9.70 | 272618 | 26149.45 | 0.60% |
| 2024-03-29 | 9.33 | 9.48 | 0.11 | 1.17% | 9.26 | 9.53 | 248827 | 23412.74 | 0.55% |
| 2024-03-28 | 9.29 | 9.37 | 0.00 | 0.00% | 9.23 | 9.45 | 228827 | 21361.76 | 0.51% |
| 2024-03-27 | 9.36 | 9.37 | -0.06 | -0.64% | 9.26 | 9.58 | 272741 | 25647.48 | 0.60% |
| 2024-03-26 | 9.35 | 9.43 | 0.13 | 1.40% | 9.35 | 9.61 | 348679 | 33051.53 | 0.77% |
| 2024-03-25 | 9.41 | 9.30 | -0.16 | -1.69% | 9.25 | 9.46 | 297186 | 27768.42 | 0.66% |
| 2024-03-22 | 9.81 | 9.46 | -0.38 | -3.86% | 9.41 | 9.82 | 523655 | 50026.20 | 1.16% |
| 2024-03-21 | 9.46 | 9.84 | 0.48 | 5.13% | 9.42 | 9.87 | 660154 | 64160.14 | 1.46% |
| 2024-03-20 | 9.30 | 9.36 | 0.03 | 0.32% | 9.21 | 9.47 | 314480 | 29383.51 | 0.70% |
| 2024-03-19 | 9.12 | 9.33 | 0.20 | 2.19% | 9.08 | 9.43 | 471719 | 44019.12 | 1.05% |
| 2024-03-18 | 9.03 | 9.13 | 0.10 | 1.11% | 8.98 | 9.13 | 241315 | 21871.71 | 0.53% |
| 2024-03-15 | 8.92 | 9.03 | 0.11 | 1.23% | 8.88 | 9.03 | 147252 | 13232.19 | 0.33% |
| 2024-03-14 | 9.00 | 8.92 | -0.07 | -0.78% | 8.87 | 9.03 | 142502 | 12745.55 | 0.32% |
| 2024-03-13 | 9.08 | 8.99 | -0.09 | -0.99% | 8.97 | 9.09 | 175733 | 15843.67 | 0.39% |
| 2024-03-12 | 8.98 | 9.08 | 0.08 | 0.89% | 8.95 | 9.09 | 246545 | 22275.76 | 0.55% |
| 2024-03-11 | 8.75 | 9.00 | 0.26 | 2.97% | 8.75 | 9.03 | 281672 | 25155.77 | 0.62% |
| 2024-03-08 | 8.82 | 8.74 | -0.08 | -0.91% | 8.67 | 8.84 | 167120 | 14594.25 | 0.37% |
| 2024-03-07 | 8.84 | 8.82 | -0.01 | -0.11% | 8.78 | 9.00 | 211341 | 18718.81 | 0.47% |
| 2024-03-06 | 8.93 | 8.83 | -0.15 | -1.67% | 8.76 | 8.98 | 233753 | 20672.29 | 0.52% |
| 2024-03-05 | 8.85 | 8.98 | 0.07 | 0.79% | 8.81 | 9.12 | 323642 | 29144.48 | 0.72% |
| 2024-03-04 | 8.94 | 8.91 | 0.06 | 0.68% | 8.85 | 8.98 | 194889 | 17362.79 | 0.43% |
| 2024-03-01 | 8.86 | 8.85 | -0.01 | -0.11% | 8.74 | 8.88 | 154761 | 13651.99 | 0.34% |
| 2024-02-29 | 8.65 | 8.86 | 0.17 | 1.96% | 8.63 | 8.86 | 210648 | 18514.44 | 0.47% |
| 2024-02-28 | 8.84 | 8.69 | -0.15 | -1.70% | 8.69 | 9.02 | 314591 | 27920.85 | 0.70% |
| 2024-02-27 | 8.67 | 8.84 | 0.12 | 1.38% | 8.66 | 8.90 | 219972 | 19381.91 | 0.49% |
| 2024-02-26 | 8.68 | 8.72 | 0.00 | 0.00% | 8.62 | 8.82 | 201497 | 17582.18 | 0.45% |
| 2024-02-23 | 8.79 | 8.72 | -0.06 | -0.68% | 8.61 | 8.80 | 220427 | 19132.08 | 0.49% |
| 2024-02-22 | 8.70 | 8.78 | 0.04 | 0.46% | 8.68 | 8.80 | 157913 | 13804.52 | 0.35% |
| 2024-02-21 | 8.58 | 8.74 | 0.05 | 0.58% | 8.54 | 8.91 | 273509 | 23997.12 | 0.61% |
| 2024-02-20 | 8.50 | 8.69 | 0.17 | 2.00% | 8.42 | 8.71 | 226842 | 19446.16 | 0.50% |
| 2024-02-19 | 8.56 | 8.52 | -0.04 | -0.47% | 8.41 | 8.60 | 305629 | 25936.87 | 0.68% |
| 2024-02-08 | 8.39 | 8.56 | 0.17 | 2.03% | 8.31 | 8.58 | 394017 | 33275.44 | 0.87% |
| 2024-02-07 | 8.38 | 8.39 | 0.01 | 0.12% | 8.23 | 8.46 | 394337 | 32861.74 | 0.87% |
| 2024-02-06 | 7.96 | 8.38 | 0.38 | 4.75% | 7.88 | 8.38 | 314252 | 25726.63 | 0.70% |
| 2024-02-05 | 8.15 | 8.00 | -0.20 | -2.44% | 7.75 | 8.25 | 350144 | 28089.87 | 0.78% |