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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 9.04 | 8.97 | -0.06 | -0.66% | 8.97 | 9.06 | 24618 | 2213.58 | 0.30% |
| 2024-05-14 | 8.94 | 9.03 | 0.09 | 1.01% | 8.93 | 9.06 | 43905 | 3956.90 | 0.53% |
| 2024-05-13 | 8.98 | 8.94 | -0.06 | -0.67% | 8.90 | 9.04 | 51757 | 4640.51 | 0.63% |
| 2024-05-10 | 9.04 | 9.00 | -0.02 | -0.22% | 8.99 | 9.04 | 39036 | 3515.84 | 0.47% |
| 2024-05-09 | 8.99 | 9.02 | 0.02 | 0.22% | 8.99 | 9.07 | 47967 | 4330.67 | 0.58% |
| 2024-05-08 | 9.05 | 9.00 | -0.05 | -0.55% | 8.96 | 9.05 | 46726 | 4204.11 | 0.57% |
| 2024-05-07 | 9.16 | 9.05 | -0.11 | -1.20% | 9.00 | 9.16 | 58276 | 5271.41 | 0.70% |
| 2024-05-06 | 9.10 | 9.16 | 0.15 | 1.66% | 9.03 | 9.16 | 72920 | 6628.08 | 0.88% |
| 2024-04-30 | 8.99 | 9.01 | -0.02 | -0.22% | 8.96 | 9.09 | 61829 | 5582.61 | 0.75% |
| 2024-04-29 | 8.99 | 9.03 | -0.47 | -4.95% | 8.87 | 9.15 | 181224 | 16362.33 | 2.19% |
| 2024-04-26 | 9.79 | 9.50 | -0.28 | -2.86% | 9.45 | 9.84 | 75089 | 7183.93 | 0.91% |
| 2024-04-25 | 9.72 | 9.78 | 0.08 | 0.82% | 9.66 | 9.80 | 20646 | 2010.63 | 0.25% |
| 2024-04-24 | 9.76 | 9.70 | -0.07 | -0.72% | 9.67 | 9.82 | 29525 | 2870.07 | 0.36% |
| 2024-04-23 | 9.96 | 9.77 | -0.15 | -1.51% | 9.76 | 9.96 | 21540 | 2116.65 | 0.26% |
| 2024-04-22 | 9.86 | 9.92 | 0.06 | 0.61% | 9.82 | 9.97 | 27348 | 2710.79 | 0.33% |
| 2024-04-19 | 9.86 | 9.86 | -0.01 | -0.10% | 9.80 | 9.90 | 25393 | 2501.25 | 0.31% |
| 2024-04-18 | 9.70 | 9.87 | 0.17 | 1.75% | 9.61 | 9.94 | 44547 | 4377.53 | 0.54% |
| 2024-04-17 | 9.55 | 9.70 | 0.27 | 2.86% | 9.48 | 9.80 | 65688 | 6336.93 | 0.79% |
| 2024-04-16 | 9.72 | 9.43 | -0.26 | -2.68% | 9.40 | 9.73 | 54684 | 5214.06 | 0.66% |
| 2024-04-15 | 9.88 | 9.69 | -0.19 | -1.92% | 9.62 | 9.93 | 52390 | 5117.02 | 0.63% |
| 2024-04-12 | 9.86 | 9.88 | 0.05 | 0.51% | 9.75 | 9.92 | 24026 | 2367.98 | 0.29% |
| 2024-04-11 | 9.85 | 9.83 | -0.02 | -0.20% | 9.76 | 9.93 | 19413 | 1914.34 | 0.23% |
| 2024-04-10 | 9.83 | 9.85 | 0.01 | 0.10% | 9.78 | 9.93 | 20507 | 2022.74 | 0.25% |
| 2024-04-09 | 9.73 | 9.84 | 0.09 | 0.92% | 9.71 | 9.89 | 15420 | 1513.51 | 0.19% |
| 2024-04-08 | 9.98 | 9.75 | -0.22 | -2.21% | 9.74 | 9.99 | 35301 | 3466.35 | 0.43% |
| 2024-04-03 | 9.95 | 9.97 | -0.02 | -0.20% | 9.93 | 10.04 | 18665 | 1860.38 | 0.23% |
| 2024-04-02 | 9.89 | 9.99 | 0.10 | 1.01% | 9.82 | 10.01 | 36884 | 3665.74 | 0.45% |
| 2024-04-01 | 9.85 | 9.89 | 0.01 | 0.10% | 9.80 | 9.93 | 19656 | 1937.71 | 0.24% |
| 2024-03-29 | 9.63 | 9.88 | 0.26 | 2.70% | 9.62 | 9.89 | 22044 | 2148.43 | 0.27% |
| 2024-03-28 | 9.73 | 9.62 | -0.13 | -1.33% | 9.57 | 9.80 | 26318 | 2544.80 | 0.32% |
| 2024-03-27 | 9.90 | 9.75 | -0.15 | -1.52% | 9.75 | 10.03 | 23230 | 2295.55 | 0.28% |
| 2024-03-26 | 9.84 | 9.90 | 0.13 | 1.33% | 9.72 | 9.90 | 15981 | 1566.24 | 0.19% |
| 2024-03-25 | 9.80 | 9.77 | -0.04 | -0.41% | 9.75 | 9.93 | 20767 | 2043.55 | 0.25% |
| 2024-03-22 | 9.90 | 9.81 | -0.08 | -0.81% | 9.71 | 9.92 | 24314 | 2385.16 | 0.29% |
| 2024-03-21 | 9.93 | 9.89 | 0.01 | 0.10% | 9.86 | 9.94 | 13839 | 1368.39 | 0.17% |
| 2024-03-20 | 9.84 | 9.88 | 0.01 | 0.10% | 9.80 | 9.92 | 16500 | 1626.12 | 0.20% |
| 2024-03-19 | 9.99 | 9.87 | -0.13 | -1.30% | 9.86 | 9.99 | 19094 | 1891.77 | 0.23% |
| 2024-03-18 | 10.01 | 10.00 | -0.06 | -0.60% | 9.82 | 10.06 | 29991 | 2985.89 | 0.36% |
| 2024-03-15 | 10.00 | 10.06 | 0.05 | 0.50% | 9.94 | 10.06 | 23433 | 2344.14 | 0.28% |
| 2024-03-14 | 10.00 | 10.01 | 0.03 | 0.30% | 9.88 | 10.05 | 24147 | 2404.85 | 0.29% |
| 2024-03-13 | 10.12 | 9.98 | -0.14 | -1.38% | 9.93 | 10.15 | 30736 | 3077.31 | 0.37% |
| 2024-03-12 | 10.12 | 10.12 | 0.00 | 0.00% | 10.01 | 10.19 | 37235 | 3762.69 | 0.45% |
| 2024-03-11 | 10.03 | 10.12 | 0.11 | 1.10% | 10.01 | 10.24 | 74827 | 7592.81 | 0.91% |
| 2024-03-08 | 9.73 | 10.01 | 0.28 | 2.88% | 9.73 | 10.16 | 74947 | 7497.21 | 0.91% |
| 2024-03-07 | 9.78 | 9.73 | -0.02 | -0.21% | 9.65 | 9.78 | 43794 | 4258.14 | 0.53% |
| 2024-03-06 | 9.49 | 9.75 | 0.27 | 2.85% | 9.42 | 9.76 | 51041 | 4916.85 | 0.62% |
| 2024-03-05 | 9.44 | 9.48 | 0.03 | 0.32% | 9.36 | 9.54 | 24723 | 2332.81 | 0.30% |
| 2024-03-04 | 9.51 | 9.45 | -0.14 | -1.46% | 9.39 | 9.55 | 36213 | 3420.95 | 0.44% |
| 2024-03-01 | 9.54 | 9.59 | 0.05 | 0.52% | 9.47 | 9.61 | 31411 | 2994.73 | 0.38% |
| 2024-02-29 | 9.36 | 9.54 | 0.15 | 1.60% | 9.33 | 9.54 | 34902 | 3301.03 | 0.42% |
| 2024-02-28 | 9.58 | 9.39 | -0.19 | -1.98% | 9.39 | 9.69 | 54321 | 5170.48 | 0.66% |
| 2024-02-27 | 9.56 | 9.58 | 0.01 | 0.10% | 9.47 | 9.60 | 30284 | 2885.33 | 0.37% |
| 2024-02-26 | 9.46 | 9.57 | 0.10 | 1.06% | 9.43 | 9.68 | 39758 | 3801.66 | 0.48% |
| 2024-02-23 | 9.59 | 9.47 | -0.12 | -1.25% | 9.38 | 9.60 | 40765 | 3854.43 | 0.49% |
| 2024-02-22 | 9.66 | 9.59 | -0.03 | -0.31% | 9.44 | 9.66 | 43671 | 4164.87 | 0.53% |
| 2024-02-21 | 9.61 | 9.62 | 0.00 | 0.00% | 9.60 | 9.81 | 38587 | 3745.13 | 0.47% |
| 2024-02-20 | 9.62 | 9.62 | -0.09 | -0.93% | 9.53 | 9.69 | 34493 | 3309.95 | 0.42% |
| 2024-02-19 | 9.51 | 9.71 | 0.20 | 2.10% | 9.42 | 9.73 | 57939 | 5577.75 | 0.70% |
| 2024-02-08 | 9.11 | 9.51 | 0.37 | 4.05% | 9.03 | 9.58 | 62394 | 5821.09 | 0.75% |
| 2024-02-07 | 9.18 | 9.14 | -0.09 | -0.98% | 8.99 | 9.32 | 63733 | 5826.67 | 0.77% |
| 2024-02-06 | 8.73 | 9.23 | 0.34 | 3.82% | 8.72 | 9.33 | 59581 | 5386.09 | 0.72% |
| 2024-02-05 | 8.79 | 8.89 | 0.10 | 1.14% | 8.57 | 9.13 | 68730 | 6055.70 | 0.83% |