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 | 8.52 | 8.75 | 0.22 | 2.58% | 8.52 | 8.75 | 28769 | 2487.72 | 1.30% |
| 2024-05-16 | 8.55 | 8.53 | -0.06 | -0.70% | 8.51 | 8.65 | 24644 | 2112.59 | 1.11% |
| 2024-05-15 | 8.68 | 8.59 | -0.16 | -1.83% | 8.56 | 8.73 | 27371 | 2366.15 | 1.23% |
| 2024-05-14 | 8.72 | 8.75 | 0.01 | 0.11% | 8.68 | 8.87 | 24539 | 2146.90 | 1.11% |
| 2024-05-13 | 8.82 | 8.74 | -0.09 | -1.02% | 8.63 | 8.87 | 33623 | 2940.21 | 1.52% |
| 2024-05-10 | 8.96 | 8.83 | -0.11 | -1.23% | 8.77 | 8.97 | 37293 | 3299.61 | 1.68% |
| 2024-05-09 | 8.90 | 8.94 | 0.02 | 0.22% | 8.89 | 9.10 | 34820 | 3132.25 | 1.57% |
| 2024-05-08 | 9.12 | 8.92 | -0.24 | -2.62% | 8.90 | 9.17 | 41145 | 3701.72 | 1.85% |
| 2024-05-07 | 9.13 | 9.16 | 0.04 | 0.44% | 9.05 | 9.21 | 35591 | 3252.64 | 1.60% |
| 2024-05-06 | 8.96 | 9.12 | 0.23 | 2.59% | 8.90 | 9.14 | 50988 | 4609.56 | 2.30% |
| 2024-04-30 | 9.00 | 8.89 | -0.12 | -1.33% | 8.78 | 9.03 | 37504 | 3325.78 | 1.69% |
| 2024-04-29 | 8.73 | 9.01 | 0.19 | 2.15% | 8.72 | 9.08 | 62194 | 5570.13 | 2.80% |
| 2024-04-26 | 9.16 | 8.82 | -0.54 | -5.77% | 8.50 | 9.25 | 88336 | 7724.17 | 3.98% |
| 2024-04-25 | 9.18 | 9.36 | 0.12 | 1.30% | 9.18 | 9.47 | 21201 | 1988.09 | 0.96% |
| 2024-04-24 | 9.20 | 9.24 | 0.07 | 0.76% | 9.12 | 9.25 | 19658 | 1808.38 | 0.89% |
| 2024-04-23 | 9.27 | 9.17 | -0.11 | -1.19% | 9.13 | 9.33 | 23198 | 2136.45 | 1.05% |
| 2024-04-22 | 9.28 | 9.28 | 0.00 | 0.00% | 9.17 | 9.41 | 23167 | 2157.56 | 1.04% |
| 2024-04-19 | 9.22 | 9.28 | 0.03 | 0.32% | 9.17 | 9.41 | 24459 | 2269.92 | 1.10% |
| 2024-04-18 | 9.27 | 9.25 | 0.00 | 0.00% | 9.15 | 9.39 | 30786 | 2858.53 | 1.39% |
| 2024-04-17 | 8.95 | 9.25 | 0.32 | 3.58% | 8.95 | 9.26 | 23264 | 2133.50 | 1.05% |
| 2024-04-16 | 9.24 | 8.93 | -0.31 | -3.35% | 8.92 | 9.25 | 34074 | 3088.82 | 1.54% |
| 2024-04-15 | 9.27 | 9.24 | -0.05 | -0.54% | 9.01 | 9.40 | 45950 | 4230.46 | 2.07% |
| 2024-04-12 | 9.42 | 9.29 | -0.11 | -1.17% | 9.23 | 9.45 | 25527 | 2379.98 | 1.15% |
| 2024-04-11 | 9.33 | 9.40 | 0.05 | 0.53% | 9.29 | 9.57 | 25405 | 2407.64 | 1.14% |
| 2024-04-10 | 9.52 | 9.35 | -0.17 | -1.79% | 9.30 | 9.54 | 16856 | 1585.53 | 0.76% |
| 2024-04-09 | 9.38 | 9.52 | 0.11 | 1.17% | 9.38 | 9.57 | 20420 | 1939.11 | 0.92% |
| 2024-04-08 | 9.59 | 9.41 | -0.18 | -1.88% | 9.41 | 9.63 | 25420 | 2410.93 | 1.15% |
| 2024-04-03 | 9.69 | 9.59 | -0.10 | -1.03% | 9.54 | 9.72 | 23300 | 2234.05 | 1.05% |
| 2024-04-02 | 9.61 | 9.69 | 0.10 | 1.04% | 9.58 | 9.70 | 38925 | 3762.26 | 1.75% |
| 2024-04-01 | 9.58 | 9.59 | 0.03 | 0.31% | 9.52 | 9.65 | 24382 | 2335.17 | 1.10% |
| 2024-03-29 | 9.33 | 9.56 | 0.25 | 2.69% | 9.28 | 9.56 | 24235 | 2287.21 | 1.09% |
| 2024-03-28 | 9.17 | 9.31 | 0.21 | 2.31% | 9.12 | 9.38 | 20622 | 1913.87 | 0.93% |
| 2024-03-27 | 9.38 | 9.10 | -0.25 | -2.67% | 9.10 | 9.38 | 25372 | 2345.10 | 1.14% |
| 2024-03-26 | 9.34 | 9.35 | 0.02 | 0.21% | 9.20 | 9.40 | 24967 | 2325.07 | 1.13% |
| 2024-03-25 | 9.44 | 9.33 | -0.15 | -1.58% | 9.30 | 9.60 | 27503 | 2604.22 | 1.24% |
| 2024-03-22 | 9.57 | 9.48 | -0.12 | -1.25% | 9.43 | 9.63 | 28287 | 2688.69 | 1.27% |
| 2024-03-21 | 9.73 | 9.60 | -0.13 | -1.34% | 9.55 | 9.77 | 26098 | 2517.32 | 1.18% |
| 2024-03-20 | 9.62 | 9.73 | 0.09 | 0.93% | 9.58 | 9.73 | 28224 | 2728.37 | 1.27% |
| 2024-03-19 | 9.70 | 9.64 | -0.10 | -1.03% | 9.62 | 9.73 | 23359 | 2260.88 | 1.05% |
| 2024-03-18 | 9.69 | 9.74 | 0.07 | 0.72% | 9.58 | 9.76 | 29344 | 2835.18 | 1.32% |
| 2024-03-15 | 9.48 | 9.67 | 0.15 | 1.58% | 9.48 | 9.68 | 27004 | 2590.64 | 1.22% |
| 2024-03-14 | 9.74 | 9.52 | -0.22 | -2.26% | 9.46 | 9.74 | 30611 | 2934.96 | 1.38% |
| 2024-03-13 | 9.69 | 9.74 | 0.01 | 0.10% | 9.53 | 9.76 | 30324 | 2929.96 | 1.37% |
| 2024-03-12 | 9.54 | 9.73 | 0.17 | 1.78% | 9.50 | 9.73 | 30572 | 2946.74 | 1.38% |
| 2024-03-11 | 9.47 | 9.56 | 0.12 | 1.27% | 9.41 | 9.56 | 20673 | 1961.30 | 0.93% |
| 2024-03-08 | 9.47 | 9.44 | -0.07 | -0.74% | 9.36 | 9.54 | 22254 | 2099.75 | 1.00% |
| 2024-03-07 | 9.48 | 9.51 | 0.02 | 0.21% | 9.44 | 9.63 | 19584 | 1867.80 | 0.88% |
| 2024-03-06 | 9.52 | 9.49 | 0.00 | 0.00% | 9.38 | 9.65 | 23248 | 2213.91 | 1.05% |
| 2024-03-05 | 9.62 | 9.49 | -0.12 | -1.25% | 9.43 | 9.64 | 32084 | 3053.55 | 1.45% |
| 2024-03-04 | 9.73 | 9.61 | -0.07 | -0.72% | 9.52 | 9.75 | 25877 | 2483.05 | 1.17% |
| 2024-03-01 | 9.76 | 9.68 | -0.06 | -0.62% | 9.62 | 9.82 | 29863 | 2897.33 | 1.35% |
| 2024-02-29 | 9.50 | 9.74 | 0.22 | 2.31% | 9.50 | 9.75 | 35872 | 3464.30 | 1.62% |
| 2024-02-28 | 9.86 | 9.52 | -0.37 | -3.74% | 9.52 | 10.01 | 46241 | 4519.12 | 2.08% |
| 2024-02-27 | 9.82 | 9.89 | 0.07 | 0.71% | 9.69 | 9.90 | 30594 | 3000.29 | 1.38% |
| 2024-02-26 | 9.73 | 9.82 | 0.04 | 0.41% | 9.71 | 9.97 | 35084 | 3451.68 | 1.58% |
| 2024-02-23 | 9.66 | 9.78 | 0.12 | 1.24% | 9.56 | 9.81 | 27345 | 2646.96 | 1.23% |
| 2024-02-22 | 9.58 | 9.66 | 0.05 | 0.52% | 9.52 | 9.70 | 19675 | 1893.19 | 0.89% |
| 2024-02-21 | 9.61 | 9.61 | -0.05 | -0.52% | 9.53 | 9.87 | 31672 | 3075.28 | 1.43% |
| 2024-02-20 | 9.62 | 9.66 | 0.04 | 0.42% | 9.46 | 9.78 | 27945 | 2686.97 | 1.26% |
| 2024-02-19 | 9.84 | 9.62 | -0.11 | -1.13% | 9.54 | 9.88 | 43162 | 4176.54 | 1.95% |