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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 9.30 | 9.60 | 0.30 | 3.23% | 9.30 | 9.66 | 206337 | 19744.31 | 1.41% |
| 2024-05-17 | 9.00 | 9.30 | 0.29 | 3.22% | 8.97 | 9.31 | 79029 | 7235.33 | 0.54% |
| 2024-05-16 | 9.15 | 9.01 | 0.01 | 0.11% | 8.98 | 9.15 | 57682 | 5213.59 | 0.39% |
| 2024-05-15 | 9.10 | 9.00 | -0.11 | -1.21% | 8.99 | 9.11 | 36468 | 3292.90 | 0.25% |
| 2024-05-14 | 9.08 | 9.11 | 0.03 | 0.33% | 9.07 | 9.17 | 41307 | 3769.66 | 0.28% |
| 2024-05-13 | 9.20 | 9.08 | -0.08 | -0.87% | 9.04 | 9.20 | 77517 | 7045.95 | 0.53% |
| 2024-05-10 | 9.27 | 9.16 | -0.10 | -1.08% | 9.10 | 9.34 | 85402 | 7833.76 | 0.58% |
| 2024-05-09 | 9.29 | 9.26 | 0.05 | 0.54% | 9.17 | 9.30 | 60216 | 5573.71 | 0.41% |
| 2024-05-08 | 9.47 | 9.21 | -0.19 | -2.02% | 9.20 | 9.47 | 75428 | 7006.76 | 0.52% |
| 2024-05-07 | 9.31 | 9.40 | 0.04 | 0.43% | 9.30 | 9.42 | 52321 | 4896.94 | 0.36% |
| 2024-05-06 | 9.26 | 9.36 | 0.20 | 2.18% | 9.20 | 9.41 | 94424 | 8803.37 | 0.65% |
| 2024-04-30 | 9.36 | 9.16 | -0.25 | -2.66% | 9.12 | 9.40 | 80338 | 7400.28 | 0.55% |
| 2024-04-29 | 9.32 | 9.41 | 0.16 | 1.73% | 9.24 | 9.44 | 71784 | 6704.10 | 0.49% |
| 2024-04-26 | 9.19 | 9.25 | 0.08 | 0.87% | 9.13 | 9.27 | 59073 | 5434.72 | 0.40% |
| 2024-04-25 | 9.02 | 9.17 | 0.13 | 1.44% | 8.99 | 9.31 | 77652 | 7115.78 | 0.53% |
| 2024-04-24 | 8.99 | 9.04 | 0.04 | 0.44% | 8.91 | 9.06 | 44732 | 4017.11 | 0.31% |
| 2024-04-23 | 9.25 | 9.00 | -0.02 | -0.22% | 8.89 | 9.25 | 75772 | 6826.75 | 0.52% |
| 2024-04-22 | 9.27 | 9.02 | -0.21 | -2.28% | 8.97 | 9.29 | 74534 | 6785.92 | 0.51% |
| 2024-04-19 | 8.96 | 9.23 | 0.18 | 1.99% | 8.96 | 9.29 | 83233 | 7658.82 | 0.57% |
| 2024-04-18 | 9.19 | 9.05 | -0.05 | -0.55% | 9.00 | 9.21 | 54799 | 4965.42 | 0.38% |
| 2024-04-17 | 8.86 | 9.10 | 0.31 | 3.53% | 8.80 | 9.13 | 62497 | 5647.68 | 0.43% |
| 2024-04-16 | 9.16 | 8.79 | -0.38 | -4.14% | 8.77 | 9.19 | 79260 | 7121.09 | 0.54% |
| 2024-04-15 | 9.11 | 9.17 | 0.08 | 0.88% | 8.90 | 9.28 | 87255 | 7965.37 | 0.60% |
| 2024-04-12 | 9.10 | 9.09 | 0.08 | 0.89% | 9.02 | 9.24 | 68231 | 6226.88 | 0.47% |
| 2024-04-11 | 9.06 | 9.01 | 0.03 | 0.33% | 8.90 | 9.09 | 42542 | 3842.70 | 0.29% |
| 2024-04-10 | 9.07 | 8.98 | -0.08 | -0.88% | 8.92 | 9.09 | 42994 | 3875.59 | 0.29% |
| 2024-04-09 | 8.96 | 9.06 | 0.06 | 0.67% | 8.93 | 9.08 | 44138 | 3979.54 | 0.30% |
| 2024-04-08 | 9.14 | 9.00 | -0.15 | -1.64% | 8.95 | 9.19 | 68402 | 6194.88 | 0.47% |
| 2024-04-03 | 9.13 | 9.15 | 0.02 | 0.22% | 9.00 | 9.21 | 67634 | 6157.79 | 0.46% |
| 2024-04-02 | 9.16 | 9.13 | -0.04 | -0.44% | 9.10 | 9.23 | 45383 | 4152.81 | 0.31% |
| 2024-04-01 | 9.12 | 9.17 | 0.04 | 0.44% | 9.07 | 9.21 | 55199 | 5042.77 | 0.38% |
| 2024-03-29 | 8.88 | 9.13 | 0.23 | 2.58% | 8.86 | 9.13 | 53005 | 4781.85 | 0.36% |
| 2024-03-28 | 8.90 | 8.90 | 0.00 | 0.00% | 8.85 | 9.04 | 59585 | 5313.39 | 0.41% |
| 2024-03-27 | 9.22 | 8.90 | -0.27 | -2.94% | 8.88 | 9.26 | 56089 | 5090.79 | 0.38% |
| 2024-03-26 | 9.16 | 9.17 | 0.02 | 0.22% | 9.11 | 9.22 | 50447 | 4621.18 | 0.35% |
| 2024-03-25 | 9.20 | 9.15 | -0.13 | -1.40% | 9.11 | 9.42 | 62569 | 5776.50 | 0.43% |
| 2024-03-22 | 9.43 | 9.28 | -0.21 | -2.21% | 9.21 | 9.53 | 73122 | 6811.58 | 0.50% |
| 2024-03-21 | 9.63 | 9.49 | -0.12 | -1.25% | 9.49 | 9.66 | 56394 | 5388.95 | 0.39% |
| 2024-03-20 | 9.64 | 9.61 | -0.05 | -0.52% | 9.57 | 9.71 | 48669 | 4690.65 | 0.33% |
| 2024-03-19 | 9.80 | 9.66 | -0.18 | -1.83% | 9.64 | 9.91 | 59110 | 5759.79 | 0.40% |
| 2024-03-18 | 10.00 | 9.84 | -0.06 | -0.61% | 9.71 | 10.05 | 72394 | 7103.71 | 0.50% |
| 2024-03-15 | 9.64 | 9.90 | 0.23 | 2.38% | 9.60 | 9.90 | 62000 | 6034.09 | 0.42% |
| 2024-03-14 | 9.69 | 9.67 | -0.05 | -0.51% | 9.60 | 9.78 | 38356 | 3720.85 | 0.26% |
| 2024-03-13 | 9.61 | 9.72 | 0.04 | 0.41% | 9.57 | 9.73 | 50037 | 4825.46 | 0.34% |
| 2024-03-12 | 9.75 | 9.68 | -0.07 | -0.72% | 9.59 | 9.75 | 44243 | 4274.69 | 0.30% |
| 2024-03-11 | 9.81 | 9.75 | 0.08 | 0.83% | 9.53 | 9.87 | 63646 | 6159.75 | 0.44% |
| 2024-03-08 | 9.61 | 9.67 | 0.05 | 0.52% | 9.44 | 9.75 | 51637 | 4945.48 | 0.35% |
| 2024-03-07 | 9.71 | 9.62 | -0.10 | -1.03% | 9.62 | 9.82 | 38006 | 3697.33 | 0.26% |
| 2024-03-06 | 9.69 | 9.72 | -0.03 | -0.31% | 9.69 | 9.83 | 35600 | 3468.28 | 0.24% |
| 2024-03-05 | 9.81 | 9.75 | 0.00 | 0.00% | 9.64 | 9.81 | 43527 | 4229.68 | 0.30% |
| 2024-03-04 | 9.90 | 9.75 | -0.15 | -1.52% | 9.65 | 9.90 | 55488 | 5405.56 | 0.38% |
| 2024-03-01 | 10.16 | 9.90 | -0.15 | -1.49% | 9.85 | 10.33 | 80376 | 8044.75 | 0.55% |
| 2024-02-29 | 9.99 | 10.05 | 0.37 | 3.82% | 9.63 | 10.05 | 81253 | 8069.28 | 0.56% |
| 2024-02-28 | 9.86 | 9.68 | -0.18 | -1.83% | 9.68 | 10.08 | 77966 | 7697.65 | 0.53% |
| 2024-02-27 | 9.71 | 9.86 | 0.09 | 0.92% | 9.67 | 9.87 | 51790 | 5080.55 | 0.35% |
| 2024-02-26 | 9.83 | 9.77 | -0.07 | -0.71% | 9.71 | 9.89 | 50233 | 4918.80 | 0.34% |
| 2024-02-23 | 9.95 | 9.84 | -0.10 | -1.01% | 9.65 | 9.98 | 70126 | 6868.39 | 0.48% |
| 2024-02-22 | 9.99 | 9.94 | 0.07 | 0.71% | 9.76 | 9.99 | 49396 | 4889.85 | 0.34% |
| 2024-02-21 | 9.83 | 9.87 | -0.03 | -0.30% | 9.74 | 10.18 | 84951 | 8449.50 | 0.58% |
| 2024-02-20 | 10.02 | 9.90 | -0.15 | -1.49% | 9.68 | 10.05 | 62843 | 6192.05 | 0.43% |
| 2024-02-19 | 10.58 | 10.05 | -0.40 | -3.83% | 9.91 | 10.58 | 119362 | 12141.94 | 0.82% |