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 | 9.19 | 9.04 | -0.31 | -3.32% | 9.01 | 9.32 | 96222 | 8764.88 | 4.34% |
| 2024-05-10 | 9.07 | 9.35 | 0.27 | 2.97% | 9.03 | 9.98 | 177197 | 16825.77 | 8.00% |
| 2024-05-09 | 8.98 | 9.08 | 0.06 | 0.67% | 8.91 | 9.14 | 50280 | 4559.69 | 2.27% |
| 2024-05-08 | 9.12 | 9.02 | -0.14 | -1.53% | 8.98 | 9.27 | 69479 | 6314.32 | 3.14% |
| 2024-05-07 | 9.08 | 9.16 | -0.04 | -0.43% | 9.01 | 9.23 | 71292 | 6494.23 | 3.22% |
| 2024-05-06 | 9.42 | 9.20 | 0.01 | 0.11% | 8.92 | 9.52 | 159241 | 14560.17 | 7.19% |
| 2024-04-30 | 8.50 | 9.19 | 0.68 | 7.99% | 8.49 | 9.98 | 203567 | 18814.85 | 9.19% |
| 2024-04-29 | 8.26 | 8.51 | 0.36 | 4.42% | 8.21 | 8.59 | 72677 | 6174.27 | 3.28% |
| 2024-04-26 | 7.90 | 8.15 | 0.22 | 2.77% | 7.80 | 8.22 | 48456 | 3910.10 | 2.19% |
| 2024-04-25 | 7.74 | 7.93 | 0.18 | 2.32% | 7.59 | 8.01 | 44227 | 3484.20 | 2.00% |
| 2024-04-24 | 7.45 | 7.75 | 0.29 | 3.89% | 7.39 | 7.76 | 40456 | 3097.84 | 1.83% |
| 2024-04-23 | 7.26 | 7.46 | 0.27 | 3.76% | 7.20 | 7.48 | 41492 | 3071.24 | 1.87% |
| 2024-04-22 | 7.17 | 7.19 | -0.03 | -0.42% | 6.93 | 7.35 | 33226 | 2379.39 | 1.50% |
| 2024-04-19 | 7.38 | 7.22 | -0.20 | -2.70% | 7.16 | 7.46 | 42864 | 3116.10 | 1.94% |
| 2024-04-18 | 7.52 | 7.42 | -0.06 | -0.80% | 7.21 | 7.56 | 51081 | 3780.27 | 2.31% |
| 2024-04-17 | 6.74 | 7.48 | 0.86 | 12.99% | 6.74 | 7.50 | 78039 | 5696.13 | 3.52% |
| 2024-04-16 | 7.40 | 6.62 | -0.87 | -11.62% | 6.60 | 7.42 | 89534 | 6115.12 | 4.04% |
| 2024-04-15 | 8.16 | 7.49 | -0.66 | -8.10% | 7.34 | 8.28 | 87654 | 6705.32 | 3.96% |
| 2024-04-12 | 8.24 | 8.15 | -0.09 | -1.09% | 8.14 | 8.39 | 37629 | 3106.91 | 1.70% |
| 2024-04-11 | 8.26 | 8.24 | -0.03 | -0.36% | 8.02 | 8.44 | 37366 | 3098.64 | 1.69% |
| 2024-04-10 | 8.69 | 8.27 | -0.44 | -5.05% | 8.16 | 8.73 | 52762 | 4405.93 | 2.38% |
| 2024-04-09 | 8.25 | 8.71 | 0.38 | 4.56% | 8.21 | 8.73 | 54654 | 4660.71 | 2.47% |
| 2024-04-08 | 8.82 | 8.33 | -0.50 | -5.66% | 8.30 | 8.82 | 57100 | 4857.05 | 2.58% |
| 2024-04-03 | 9.09 | 8.83 | -0.31 | -3.39% | 8.70 | 9.09 | 56956 | 5038.67 | 2.57% |
| 2024-04-02 | 9.12 | 9.14 | 0.04 | 0.44% | 8.90 | 9.27 | 61609 | 5599.53 | 2.78% |
| 2024-04-01 | 8.96 | 9.10 | 0.35 | 4.00% | 8.85 | 9.12 | 61014 | 5501.79 | 2.75% |
| 2024-03-29 | 8.75 | 8.75 | 0.04 | 0.46% | 8.60 | 8.91 | 48192 | 4207.95 | 2.18% |
| 2024-03-28 | 8.34 | 8.71 | 0.32 | 3.81% | 8.26 | 8.90 | 69189 | 5980.20 | 3.12% |
| 2024-03-27 | 8.80 | 8.39 | -0.27 | -3.12% | 8.38 | 9.06 | 76584 | 6680.28 | 3.46% |
| 2024-03-26 | 8.75 | 8.66 | -0.09 | -1.03% | 8.49 | 8.88 | 53851 | 4677.09 | 2.43% |
| 2024-03-25 | 9.13 | 8.75 | -0.41 | -4.48% | 8.71 | 9.22 | 51704 | 4634.63 | 2.33% |
| 2024-03-22 | 9.33 | 9.16 | -0.18 | -1.93% | 9.12 | 9.40 | 46154 | 4251.74 | 2.08% |
| 2024-03-21 | 9.37 | 9.34 | 0.00 | 0.00% | 9.20 | 9.46 | 46946 | 4388.78 | 2.12% |
| 2024-03-20 | 9.24 | 9.34 | 0.10 | 1.08% | 9.16 | 9.36 | 42240 | 3916.19 | 1.91% |
| 2024-03-19 | 9.20 | 9.24 | 0.02 | 0.22% | 9.17 | 9.31 | 48906 | 4519.65 | 2.21% |
| 2024-03-18 | 9.05 | 9.22 | 0.18 | 1.99% | 9.03 | 9.24 | 44061 | 4027.05 | 1.99% |
| 2024-03-15 | 8.85 | 9.04 | 0.13 | 1.46% | 8.78 | 9.06 | 47317 | 4236.66 | 2.14% |
| 2024-03-14 | 8.85 | 8.91 | 0.04 | 0.45% | 8.75 | 9.11 | 60871 | 5446.22 | 2.75% |
| 2024-03-13 | 8.94 | 8.87 | -0.02 | -0.22% | 8.80 | 8.98 | 42081 | 3735.95 | 1.90% |
| 2024-03-12 | 8.80 | 8.89 | 0.10 | 1.14% | 8.72 | 8.93 | 49465 | 4377.21 | 2.23% |
| 2024-03-11 | 8.62 | 8.79 | 0.17 | 1.97% | 8.55 | 8.80 | 51103 | 4424.62 | 2.31% |
| 2024-03-08 | 8.51 | 8.62 | 0.07 | 0.82% | 8.48 | 8.68 | 42586 | 3655.34 | 1.92% |
| 2024-03-07 | 8.81 | 8.55 | -0.36 | -4.04% | 8.48 | 8.90 | 84844 | 7346.31 | 3.83% |
| 2024-03-06 | 9.07 | 8.91 | -0.35 | -3.78% | 8.61 | 9.10 | 124328 | 10977.60 | 5.61% |
| 2024-03-05 | 8.86 | 9.26 | 0.54 | 6.19% | 8.64 | 9.59 | 147709 | 13577.95 | 6.67% |
| 2024-03-04 | 8.85 | 8.72 | -0.13 | -1.47% | 8.58 | 8.98 | 60062 | 5260.48 | 2.71% |
| 2024-03-01 | 8.54 | 8.85 | 0.32 | 3.75% | 8.53 | 9.02 | 82450 | 7223.47 | 3.72% |
| 2024-02-29 | 8.04 | 8.53 | 0.49 | 6.09% | 8.00 | 8.54 | 68872 | 5778.35 | 3.11% |
| 2024-02-28 | 9.05 | 8.04 | -0.97 | -10.77% | 8.03 | 9.25 | 112618 | 9757.48 | 5.08% |
| 2024-02-27 | 8.68 | 9.01 | 0.34 | 3.92% | 8.50 | 9.03 | 58652 | 5181.40 | 2.65% |
| 2024-02-26 | 8.66 | 8.67 | 0.32 | 3.83% | 8.41 | 8.95 | 80918 | 6998.40 | 3.65% |
| 2024-02-23 | 7.99 | 8.35 | 0.47 | 5.96% | 7.93 | 8.37 | 75536 | 6199.82 | 3.41% |
| 2024-02-22 | 7.60 | 7.88 | 0.24 | 3.14% | 7.60 | 7.93 | 59073 | 4612.63 | 2.67% |
| 2024-02-21 | 7.33 | 7.64 | 0.23 | 3.10% | 7.26 | 7.95 | 82346 | 6367.90 | 3.72% |
| 2024-02-20 | 7.34 | 7.41 | 0.02 | 0.27% | 7.12 | 7.45 | 52498 | 3843.24 | 2.37% |
| 2024-02-19 | 6.95 | 7.39 | 0.55 | 8.04% | 6.94 | 7.78 | 100058 | 7396.51 | 4.52% |
| 2024-02-08 | 6.01 | 6.84 | 0.83 | 13.81% | 5.65 | 6.95 | 128106 | 8067.91 | 5.78% |
| 2024-02-07 | 6.41 | 6.01 | -0.48 | -7.40% | 5.91 | 6.49 | 102709 | 6345.68 | 4.64% |
| 2024-02-06 | 6.33 | 6.49 | -0.03 | -0.46% | 5.80 | 6.75 | 108964 | 6699.19 | 4.92% |
| 2024-02-05 | 7.34 | 6.52 | -1.20 | -15.54% | 6.39 | 7.70 | 102831 | 6977.52 | 4.64% |