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 | 9.15 | 9.20 | 0.05 | 0.55% | 9.09 | 9.22 | 16855 | 1542.30 | 1.02% |
| 2024-05-16 | 9.18 | 9.15 | 0.05 | 0.55% | 9.10 | 9.25 | 18359 | 1684.97 | 1.11% |
| 2024-05-15 | 9.27 | 9.10 | -0.09 | -0.98% | 9.06 | 9.27 | 12291 | 1124.09 | 0.74% |
| 2024-05-14 | 9.18 | 9.19 | 0.02 | 0.22% | 9.17 | 9.28 | 14583 | 1343.21 | 0.88% |
| 2024-05-13 | 9.50 | 9.17 | -0.27 | -2.86% | 9.14 | 9.50 | 21717 | 2005.41 | 1.31% |
| 2024-05-10 | 9.70 | 9.44 | -0.19 | -1.97% | 9.41 | 9.73 | 20551 | 1950.20 | 1.24% |
| 2024-05-09 | 9.54 | 9.63 | 0.16 | 1.69% | 9.54 | 9.67 | 18712 | 1801.38 | 1.13% |
| 2024-05-08 | 9.63 | 9.47 | -0.20 | -2.07% | 9.47 | 9.71 | 24223 | 2317.32 | 1.46% |
| 2024-05-07 | 9.65 | 9.67 | 0.01 | 0.10% | 9.58 | 9.72 | 21254 | 2054.05 | 1.28% |
| 2024-05-06 | 9.68 | 9.66 | 0.08 | 0.84% | 9.57 | 9.73 | 27959 | 2700.60 | 1.69% |
| 2024-04-30 | 9.69 | 9.58 | -0.14 | -1.44% | 9.37 | 9.87 | 43507 | 4168.72 | 2.63% |
| 2024-04-29 | 9.35 | 9.72 | 0.55 | 6.00% | 9.35 | 9.95 | 58941 | 5724.92 | 3.56% |
| 2024-04-26 | 9.07 | 9.17 | 0.10 | 1.10% | 8.93 | 9.17 | 31209 | 2836.82 | 1.89% |
| 2024-04-25 | 8.98 | 9.07 | 0.04 | 0.44% | 8.98 | 9.18 | 22673 | 2059.07 | 1.37% |
| 2024-04-24 | 8.86 | 9.03 | 0.17 | 1.92% | 8.81 | 9.06 | 24748 | 2216.29 | 1.49% |
| 2024-04-23 | 8.89 | 8.86 | -0.29 | -3.17% | 8.60 | 9.02 | 38514 | 3418.10 | 2.33% |
| 2024-04-22 | 9.34 | 9.15 | -0.20 | -2.14% | 9.01 | 9.34 | 24170 | 2213.89 | 1.46% |
| 2024-04-19 | 9.34 | 9.35 | 0.00 | 0.00% | 9.25 | 9.65 | 29534 | 2779.17 | 1.78% |
| 2024-04-18 | 9.51 | 9.35 | -0.20 | -2.09% | 9.26 | 9.55 | 39722 | 3729.47 | 2.40% |
| 2024-04-17 | 9.15 | 9.55 | 0.59 | 6.58% | 9.15 | 9.62 | 51467 | 4885.87 | 3.11% |
| 2024-04-16 | 9.99 | 8.96 | -1.10 | -10.93% | 8.95 | 10.00 | 76267 | 7048.41 | 4.61% |
| 2024-04-15 | 10.50 | 10.06 | -0.55 | -5.18% | 9.89 | 10.81 | 73362 | 7506.16 | 4.43% |
| 2024-04-12 | 10.46 | 10.61 | 0.56 | 5.57% | 10.45 | 11.34 | 105519 | 11374.33 | 6.37% |
| 2024-04-11 | 10.10 | 10.05 | -0.12 | -1.18% | 9.93 | 10.31 | 35663 | 3619.68 | 2.15% |
| 2024-04-10 | 10.39 | 10.17 | -0.23 | -2.21% | 9.92 | 10.58 | 65992 | 6698.88 | 3.99% |
| 2024-04-09 | 10.63 | 10.40 | -0.13 | -1.23% | 10.27 | 10.88 | 68878 | 7213.03 | 4.16% |
| 2024-04-08 | 11.00 | 10.53 | -0.63 | -5.65% | 10.50 | 11.28 | 97615 | 10671.50 | 5.90% |
| 2024-04-03 | 10.85 | 11.16 | 0.19 | 1.73% | 10.62 | 11.65 | 141860 | 15846.74 | 8.57% |
| 2024-04-02 | 10.61 | 10.97 | 0.23 | 2.14% | 10.38 | 11.20 | 121348 | 13124.30 | 7.33% |
| 2024-04-01 | 10.62 | 10.74 | 0.02 | 0.19% | 10.45 | 10.92 | 81858 | 8748.72 | 4.94% |
| 2024-03-29 | 10.28 | 10.72 | 0.52 | 5.10% | 10.28 | 11.23 | 112364 | 12119.45 | 6.79% |
| 2024-03-28 | 10.00 | 10.20 | 0.13 | 1.29% | 9.94 | 10.37 | 45214 | 4609.42 | 2.73% |
| 2024-03-27 | 10.31 | 10.07 | -0.39 | -3.73% | 10.01 | 10.67 | 52061 | 5393.53 | 3.14% |
| 2024-03-26 | 10.14 | 10.46 | 0.30 | 2.95% | 10.02 | 10.54 | 62405 | 6425.73 | 3.77% |
| 2024-03-25 | 10.36 | 10.16 | -0.33 | -3.15% | 10.16 | 10.51 | 46797 | 4838.67 | 2.83% |
| 2024-03-22 | 10.73 | 10.49 | -0.33 | -3.05% | 10.45 | 10.88 | 76580 | 8113.03 | 4.63% |
| 2024-03-21 | 11.17 | 10.82 | -0.50 | -4.42% | 10.71 | 11.26 | 114054 | 12448.12 | 6.89% |
| 2024-03-20 | 11.25 | 11.32 | -0.26 | -2.25% | 11.03 | 11.69 | 149899 | 16974.18 | 9.05% |
| 2024-03-19 | 11.25 | 11.58 | -0.04 | -0.34% | 11.15 | 12.19 | 186849 | 21619.89 | 11.29% |
| 2024-03-18 | 11.58 | 11.62 | 0.02 | 0.17% | 11.11 | 12.39 | 225543 | 26515.03 | 13.62% |
| 2024-03-15 | 10.13 | 11.60 | 1.32 | 12.84% | 10.08 | 12.29 | 250554 | 28267.36 | 15.13% |
| 2024-03-14 | 10.38 | 10.28 | 0.47 | 4.79% | 10.25 | 11.04 | 134607 | 14308.45 | 8.13% |
| 2024-03-13 | 9.83 | 9.81 | -0.09 | -0.91% | 9.76 | 9.92 | 22244 | 2180.88 | 1.34% |
| 2024-03-12 | 9.92 | 9.90 | 0.01 | 0.10% | 9.74 | 9.94 | 26174 | 2573.86 | 1.58% |
| 2024-03-11 | 10.00 | 9.89 | -0.01 | -0.10% | 9.70 | 10.00 | 32346 | 3175.69 | 1.95% |
| 2024-03-08 | 10.00 | 9.90 | -0.32 | -3.13% | 9.76 | 10.11 | 54158 | 5348.57 | 3.27% |
| 2024-03-07 | 9.70 | 10.22 | 0.74 | 7.81% | 9.70 | 10.48 | 94348 | 9558.45 | 5.70% |
| 2024-03-06 | 9.43 | 9.48 | -0.03 | -0.32% | 9.40 | 9.64 | 23292 | 2215.36 | 1.41% |
| 2024-03-05 | 9.72 | 9.51 | -0.38 | -3.84% | 9.50 | 9.82 | 33188 | 3189.78 | 2.00% |
| 2024-03-04 | 9.80 | 9.89 | 0.23 | 2.38% | 9.78 | 10.14 | 57368 | 5697.09 | 3.47% |
| 2024-03-01 | 9.39 | 9.66 | 0.21 | 2.22% | 9.30 | 9.87 | 54214 | 5170.07 | 3.27% |
| 2024-02-29 | 9.08 | 9.45 | 0.39 | 4.30% | 9.08 | 9.49 | 48210 | 4485.93 | 2.91% |
| 2024-02-28 | 9.60 | 9.06 | -0.79 | -8.02% | 9.06 | 9.88 | 73785 | 7046.64 | 4.46% |
| 2024-02-27 | 9.97 | 9.85 | -0.29 | -2.86% | 9.30 | 9.97 | 114673 | 11098.40 | 6.93% |
| 2024-02-26 | 8.75 | 10.14 | 1.69 | 20.00% | 8.65 | 10.14 | 100867 | 9818.68 | 6.09% |
| 2024-02-23 | 8.34 | 8.45 | 0.10 | 1.20% | 8.28 | 8.48 | 14359 | 1203.65 | 0.87% |
| 2024-02-22 | 8.23 | 8.35 | 0.07 | 0.85% | 8.21 | 8.35 | 15428 | 1278.97 | 0.93% |
| 2024-02-21 | 7.93 | 8.28 | 0.27 | 3.37% | 7.92 | 8.34 | 23114 | 1896.00 | 1.40% |
| 2024-02-20 | 7.98 | 8.01 | -0.04 | -0.50% | 7.90 | 8.05 | 14626 | 1165.11 | 0.88% |
| 2024-02-19 | 7.80 | 8.05 | 0.22 | 2.81% | 7.80 | 8.12 | 22648 | 1812.23 | 1.37% |