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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 9.31 | 9.31 | 0.02 | 0.22% | 9.16 | 9.58 | 71380 | 6670.95 | 2.73% |
| 2024-05-16 | 9.39 | 9.29 | -0.09 | -0.96% | 9.19 | 9.51 | 59994 | 5573.68 | 2.29% |
| 2024-05-15 | 9.70 | 9.38 | -0.46 | -4.67% | 9.35 | 9.74 | 102506 | 9713.15 | 3.92% |
| 2024-05-14 | 9.72 | 9.84 | -0.28 | -2.77% | 9.60 | 10.28 | 151651 | 14901.94 | 5.80% |
| 2024-05-13 | 9.10 | 10.12 | 1.07 | 11.82% | 9.04 | 10.86 | 217322 | 21904.92 | 8.31% |
| 2024-05-10 | 8.98 | 9.05 | 0.09 | 1.00% | 8.98 | 9.43 | 62963 | 5749.06 | 2.41% |
| 2024-05-09 | 8.76 | 8.96 | 0.21 | 2.40% | 8.76 | 8.96 | 41491 | 3695.25 | 1.59% |
| 2024-05-08 | 8.85 | 8.75 | -0.13 | -1.46% | 8.75 | 9.00 | 40931 | 3628.54 | 1.57% |
| 2024-05-07 | 8.84 | 8.88 | 0.00 | 0.00% | 8.78 | 8.95 | 42992 | 3804.82 | 1.64% |
| 2024-05-06 | 8.63 | 8.88 | 0.31 | 3.62% | 8.52 | 8.98 | 64027 | 5631.92 | 2.45% |
| 2024-04-30 | 8.61 | 8.57 | -0.08 | -0.92% | 8.52 | 8.78 | 37299 | 3219.28 | 1.43% |
| 2024-04-29 | 8.30 | 8.65 | 0.19 | 2.25% | 8.21 | 8.65 | 48030 | 4076.30 | 1.84% |
| 2024-04-26 | 8.42 | 8.46 | -0.02 | -0.24% | 8.32 | 8.48 | 47699 | 4012.48 | 1.82% |
| 2024-04-25 | 8.30 | 8.48 | 0.14 | 1.68% | 8.21 | 8.55 | 50715 | 4281.12 | 1.94% |
| 2024-04-24 | 8.34 | 8.34 | 0.06 | 0.72% | 8.12 | 8.48 | 54033 | 4459.89 | 2.07% |
| 2024-04-23 | 8.29 | 8.28 | 0.02 | 0.24% | 8.13 | 8.64 | 73909 | 6165.27 | 2.83% |
| 2024-04-22 | 8.53 | 8.26 | -0.89 | -9.73% | 8.21 | 8.80 | 113187 | 9481.79 | 4.33% |
| 2024-04-19 | 8.31 | 9.15 | 0.95 | 11.59% | 8.29 | 9.54 | 150287 | 13593.88 | 5.75% |
| 2024-04-18 | 8.51 | 8.20 | -0.31 | -3.64% | 8.13 | 8.66 | 62541 | 5180.49 | 2.39% |
| 2024-04-17 | 7.85 | 8.51 | 0.71 | 9.10% | 7.85 | 8.55 | 75840 | 6359.13 | 2.90% |
| 2024-04-16 | 9.20 | 7.80 | -1.40 | -15.22% | 7.77 | 9.22 | 115674 | 9517.08 | 4.42% |
| 2024-04-15 | 9.89 | 9.20 | -0.98 | -9.63% | 9.10 | 9.90 | 121332 | 11472.54 | 4.64% |
| 2024-04-12 | 9.78 | 10.18 | 0.30 | 3.04% | 9.76 | 10.55 | 131353 | 13413.08 | 5.02% |
| 2024-04-11 | 9.84 | 9.88 | -0.12 | -1.20% | 9.63 | 10.24 | 96052 | 9573.60 | 3.67% |
| 2024-04-10 | 9.74 | 10.00 | 0.03 | 0.30% | 9.74 | 10.68 | 134360 | 13725.97 | 5.14% |
| 2024-04-09 | 10.20 | 9.97 | -0.51 | -4.87% | 9.83 | 10.39 | 109074 | 10910.98 | 4.17% |
| 2024-04-08 | 9.50 | 10.48 | 0.63 | 6.40% | 9.45 | 10.80 | 184752 | 18729.38 | 7.06% |
| 2024-04-03 | 9.30 | 9.85 | 0.59 | 6.37% | 9.14 | 10.25 | 139800 | 13365.89 | 5.35% |
| 2024-04-02 | 9.10 | 9.26 | 0.34 | 3.81% | 8.99 | 9.36 | 87549 | 8090.77 | 3.35% |
| 2024-04-01 | 8.97 | 8.92 | 0.02 | 0.22% | 8.78 | 8.97 | 48279 | 4279.36 | 1.85% |
| 2024-03-29 | 8.64 | 8.90 | 0.30 | 3.49% | 8.60 | 8.92 | 55262 | 4891.06 | 2.11% |
| 2024-03-28 | 8.36 | 8.60 | 0.13 | 1.53% | 8.21 | 8.67 | 40787 | 3478.29 | 1.56% |
| 2024-03-27 | 8.65 | 8.47 | -0.24 | -2.76% | 8.47 | 9.44 | 71155 | 6314.32 | 2.72% |
| 2024-03-26 | 8.89 | 8.71 | -0.36 | -3.97% | 8.53 | 8.97 | 72955 | 6362.14 | 2.79% |
| 2024-03-25 | 8.84 | 9.07 | 0.27 | 3.07% | 8.61 | 9.52 | 94281 | 8579.27 | 3.61% |
| 2024-03-22 | 9.08 | 8.80 | -0.28 | -3.08% | 8.77 | 9.08 | 32686 | 2902.98 | 1.25% |
| 2024-03-21 | 9.17 | 9.08 | -0.02 | -0.22% | 8.97 | 9.17 | 28819 | 2606.96 | 1.10% |
| 2024-03-20 | 8.96 | 9.10 | 0.14 | 1.56% | 8.91 | 9.10 | 30186 | 2727.06 | 1.15% |
| 2024-03-19 | 9.00 | 8.96 | -0.08 | -0.88% | 8.96 | 9.13 | 30125 | 2724.56 | 1.15% |
| 2024-03-18 | 8.91 | 9.04 | 0.15 | 1.69% | 8.90 | 9.07 | 39952 | 3591.13 | 1.53% |
| 2024-03-15 | 8.78 | 8.89 | 0.12 | 1.37% | 8.68 | 8.90 | 31170 | 2746.30 | 1.19% |
| 2024-03-14 | 8.81 | 8.77 | -0.04 | -0.45% | 8.58 | 8.92 | 34811 | 3053.75 | 1.33% |
| 2024-03-13 | 8.72 | 8.81 | 0.03 | 0.34% | 8.62 | 8.85 | 33483 | 2929.03 | 1.28% |
| 2024-03-12 | 8.66 | 8.78 | 0.10 | 1.15% | 8.55 | 8.78 | 40625 | 3520.03 | 1.55% |
| 2024-03-11 | 8.55 | 8.68 | 0.18 | 2.12% | 8.46 | 8.68 | 28156 | 2414.67 | 1.08% |
| 2024-03-08 | 8.54 | 8.50 | -0.02 | -0.23% | 8.37 | 8.60 | 39141 | 3321.25 | 1.50% |
| 2024-03-07 | 8.80 | 8.52 | -0.28 | -3.18% | 8.49 | 8.91 | 67544 | 5877.97 | 2.58% |
| 2024-03-06 | 8.51 | 8.80 | 0.38 | 4.51% | 8.47 | 9.29 | 95205 | 8498.23 | 3.64% |
| 2024-03-05 | 8.70 | 8.42 | -0.33 | -3.77% | 8.41 | 8.71 | 29801 | 2541.29 | 1.14% |
| 2024-03-04 | 8.79 | 8.75 | -0.04 | -0.46% | 8.58 | 8.94 | 31261 | 2725.66 | 1.20% |
| 2024-03-01 | 8.77 | 8.79 | 0.08 | 0.92% | 8.67 | 8.96 | 40479 | 3569.83 | 1.55% |
| 2024-02-29 | 8.24 | 8.71 | 0.39 | 4.69% | 8.15 | 8.74 | 47003 | 4015.49 | 1.80% |
| 2024-02-28 | 9.27 | 8.32 | -0.77 | -8.47% | 8.30 | 9.35 | 73631 | 6510.56 | 2.82% |
| 2024-02-27 | 8.88 | 9.09 | 0.24 | 2.71% | 8.73 | 9.09 | 34113 | 3069.01 | 1.30% |
| 2024-02-26 | 8.75 | 8.85 | 0.11 | 1.26% | 8.75 | 9.10 | 39284 | 3492.10 | 1.50% |
| 2024-02-23 | 8.58 | 8.74 | 0.16 | 1.86% | 8.51 | 8.75 | 42078 | 3636.93 | 1.61% |
| 2024-02-22 | 8.35 | 8.58 | 0.23 | 2.75% | 8.27 | 8.58 | 45672 | 3868.15 | 1.75% |
| 2024-02-21 | 7.95 | 8.35 | 0.31 | 3.86% | 7.95 | 8.64 | 53650 | 4529.13 | 2.05% |
| 2024-02-20 | 8.00 | 8.04 | 0.02 | 0.25% | 7.80 | 8.05 | 31305 | 2491.68 | 1.20% |
| 2024-02-19 | 7.75 | 8.02 | 0.42 | 5.53% | 7.75 | 8.05 | 50173 | 3975.85 | 1.92% |