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 | 8.89 | 8.86 | 0.00 | 0.00% | 8.84 | 9.09 | 104716 | 9323.06 | 1.30% |
| 2024-05-13 | 9.05 | 8.86 | -0.23 | -2.53% | 8.83 | 9.05 | 118426 | 10547.80 | 1.47% |
| 2024-05-10 | 9.34 | 9.09 | -0.20 | -2.15% | 9.06 | 9.35 | 121757 | 11107.33 | 1.51% |
| 2024-05-09 | 9.09 | 9.29 | 0.19 | 2.09% | 9.07 | 9.34 | 111376 | 10315.98 | 1.38% |
| 2024-05-08 | 9.37 | 9.10 | -0.28 | -2.99% | 9.08 | 9.37 | 119811 | 10992.22 | 1.48% |
| 2024-05-07 | 9.37 | 9.38 | 0.01 | 0.11% | 9.28 | 9.43 | 79014 | 7399.09 | 0.98% |
| 2024-05-06 | 9.39 | 9.37 | 0.07 | 0.75% | 9.33 | 9.50 | 98948 | 9321.03 | 1.23% |
| 2024-04-30 | 9.42 | 9.30 | -0.17 | -1.80% | 9.21 | 9.49 | 112272 | 10452.07 | 1.39% |
| 2024-04-29 | 9.24 | 9.47 | 0.18 | 1.94% | 9.24 | 9.52 | 134860 | 12705.34 | 1.67% |
| 2024-04-26 | 9.16 | 9.29 | 0.15 | 1.64% | 9.11 | 9.31 | 117881 | 10913.34 | 1.46% |
| 2024-04-25 | 9.08 | 9.14 | 0.02 | 0.22% | 9.02 | 9.28 | 87126 | 7990.70 | 1.08% |
| 2024-04-24 | 9.03 | 9.12 | 0.12 | 1.33% | 8.97 | 9.13 | 68446 | 6208.71 | 0.85% |
| 2024-04-23 | 9.04 | 9.00 | 0.01 | 0.11% | 8.93 | 9.14 | 78361 | 7081.66 | 0.97% |
| 2024-04-22 | 8.89 | 8.99 | 0.03 | 0.33% | 8.73 | 9.10 | 88202 | 7882.09 | 1.09% |
| 2024-04-19 | 9.00 | 8.96 | -0.10 | -1.10% | 8.90 | 9.10 | 93253 | 8366.93 | 1.16% |
| 2024-04-18 | 9.22 | 9.06 | -0.18 | -1.95% | 9.04 | 9.27 | 96968 | 8866.84 | 1.20% |
| 2024-04-17 | 8.78 | 9.24 | 0.55 | 6.33% | 8.78 | 9.24 | 131120 | 11949.50 | 1.62% |
| 2024-04-16 | 9.03 | 8.69 | -0.39 | -4.30% | 8.63 | 9.10 | 130144 | 11458.21 | 1.61% |
| 2024-04-15 | 9.15 | 9.08 | -0.10 | -1.09% | 8.90 | 9.33 | 122410 | 11134.27 | 1.52% |
| 2024-04-12 | 9.23 | 9.18 | -0.05 | -0.54% | 9.15 | 9.37 | 76676 | 7085.74 | 0.95% |
| 2024-04-11 | 9.24 | 9.23 | -0.07 | -0.75% | 9.20 | 9.42 | 70808 | 6592.71 | 0.88% |
| 2024-04-10 | 9.53 | 9.30 | -0.30 | -3.13% | 9.20 | 9.59 | 92892 | 8672.52 | 1.15% |
| 2024-04-09 | 9.37 | 9.60 | 0.20 | 2.13% | 9.37 | 9.62 | 81310 | 7757.17 | 1.01% |
| 2024-04-08 | 9.64 | 9.40 | -0.32 | -3.29% | 9.39 | 9.70 | 93734 | 8935.70 | 1.16% |
| 2024-04-03 | 9.86 | 9.72 | -0.11 | -1.12% | 9.61 | 9.86 | 97615 | 9477.90 | 1.21% |
| 2024-04-02 | 9.79 | 9.83 | 0.10 | 1.03% | 9.66 | 9.90 | 122317 | 11977.10 | 1.52% |
| 2024-04-01 | 9.52 | 9.73 | 0.29 | 3.07% | 9.50 | 9.75 | 112632 | 10882.23 | 1.40% |
| 2024-03-29 | 9.36 | 9.44 | 0.06 | 0.64% | 9.23 | 9.47 | 77126 | 7212.41 | 0.96% |
| 2024-03-28 | 9.10 | 9.38 | 0.31 | 3.42% | 9.08 | 9.53 | 125781 | 11758.29 | 1.56% |
| 2024-03-27 | 9.62 | 9.07 | -0.55 | -5.72% | 9.06 | 9.65 | 126415 | 11787.38 | 1.57% |
| 2024-03-26 | 9.74 | 9.62 | -0.12 | -1.23% | 9.48 | 9.87 | 110417 | 10668.56 | 1.37% |
| 2024-03-25 | 9.98 | 9.74 | -0.30 | -2.99% | 9.74 | 10.05 | 124773 | 12372.38 | 1.55% |
| 2024-03-22 | 10.18 | 10.04 | -0.18 | -1.76% | 10.03 | 10.32 | 138778 | 14058.82 | 1.72% |
| 2024-03-21 | 10.20 | 10.22 | 0.01 | 0.10% | 10.16 | 10.35 | 120287 | 12340.04 | 1.49% |
| 2024-03-20 | 10.20 | 10.21 | 0.03 | 0.29% | 10.15 | 10.26 | 97178 | 9915.61 | 1.20% |
| 2024-03-19 | 10.22 | 10.18 | -0.06 | -0.59% | 10.15 | 10.28 | 120041 | 12265.85 | 1.49% |
| 2024-03-18 | 10.13 | 10.24 | 0.15 | 1.49% | 10.07 | 10.24 | 122308 | 12441.04 | 1.52% |
| 2024-03-15 | 10.03 | 10.09 | 0.08 | 0.80% | 9.92 | 10.09 | 101098 | 10109.96 | 1.25% |
| 2024-03-14 | 10.08 | 10.01 | -0.13 | -1.28% | 9.89 | 10.15 | 117990 | 11828.87 | 1.46% |
| 2024-03-13 | 10.09 | 10.14 | 0.10 | 1.00% | 10.06 | 10.21 | 151865 | 15387.12 | 1.88% |
| 2024-03-12 | 10.05 | 10.04 | 0.03 | 0.30% | 9.97 | 10.19 | 143228 | 14411.34 | 1.77% |
| 2024-03-11 | 9.80 | 10.01 | 0.19 | 1.93% | 9.73 | 10.01 | 147938 | 14657.71 | 1.83% |
| 2024-03-08 | 9.67 | 9.82 | 0.15 | 1.55% | 9.62 | 9.85 | 106153 | 10359.09 | 1.32% |
| 2024-03-07 | 9.89 | 9.67 | -0.14 | -1.43% | 9.67 | 9.98 | 141137 | 13873.47 | 1.75% |
| 2024-03-06 | 9.72 | 9.81 | -0.01 | -0.10% | 9.58 | 9.95 | 139623 | 13624.23 | 1.73% |
| 2024-03-05 | 9.91 | 9.82 | -0.14 | -1.41% | 9.75 | 10.09 | 169394 | 16810.69 | 2.10% |
| 2024-03-04 | 9.90 | 9.96 | 0.02 | 0.20% | 9.76 | 10.12 | 171462 | 17015.77 | 2.12% |
| 2024-03-01 | 9.61 | 9.94 | 0.28 | 2.90% | 9.61 | 9.98 | 216379 | 21299.08 | 2.68% |
| 2024-02-29 | 9.12 | 9.66 | 0.46 | 5.00% | 9.08 | 9.66 | 185065 | 17582.54 | 2.29% |
| 2024-02-28 | 9.78 | 9.20 | -0.57 | -5.83% | 9.20 | 10.06 | 262287 | 25425.09 | 3.25% |
| 2024-02-27 | 9.33 | 9.77 | 0.38 | 4.05% | 9.26 | 9.77 | 170868 | 16336.89 | 2.12% |
| 2024-02-26 | 9.30 | 9.39 | 0.12 | 1.29% | 9.25 | 9.61 | 178789 | 16810.45 | 2.22% |
| 2024-02-23 | 9.04 | 9.27 | 0.30 | 3.34% | 8.98 | 9.29 | 180568 | 16498.99 | 2.24% |
| 2024-02-22 | 8.80 | 8.97 | 0.15 | 1.70% | 8.78 | 9.03 | 132714 | 11876.55 | 1.64% |
| 2024-02-21 | 8.76 | 8.82 | -0.01 | -0.11% | 8.69 | 9.10 | 164577 | 14678.70 | 2.04% |
| 2024-02-20 | 8.72 | 8.83 | -0.02 | -0.23% | 8.59 | 8.86 | 120694 | 10558.09 | 1.50% |
| 2024-02-19 | 8.95 | 8.85 | 0.08 | 0.91% | 8.62 | 8.98 | 183468 | 16133.97 | 2.27% |
| 2024-02-08 | 8.43 | 8.77 | 0.53 | 6.43% | 8.31 | 8.88 | 205439 | 17914.49 | 2.55% |
| 2024-02-07 | 7.75 | 8.24 | 0.53 | 6.87% | 7.75 | 8.36 | 211906 | 17338.21 | 2.63% |
| 2024-02-06 | 6.90 | 7.71 | 0.63 | 8.90% | 6.80 | 7.78 | 186406 | 13762.51 | 2.31% |
| 2024-02-05 | 7.83 | 7.08 | -0.79 | -10.04% | 7.08 | 7.83 | 194698 | 14195.21 | 2.41% |