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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 9.54 | 9.57 | 0.00 | 0.00% | 9.40 | 9.63 | 380171 | 36294.36 | 0.21% |
| 2024-05-13 | 9.43 | 9.57 | 0.16 | 1.70% | 9.41 | 9.62 | 574469 | 54674.67 | 0.32% |
| 2024-05-10 | 9.38 | 9.41 | 0.03 | 0.32% | 9.35 | 9.46 | 350207 | 32956.57 | 0.19% |
| 2024-05-09 | 9.46 | 9.38 | -0.07 | -0.74% | 9.36 | 9.47 | 304642 | 28625.65 | 0.17% |
| 2024-05-08 | 9.38 | 9.45 | 0.08 | 0.85% | 9.36 | 9.51 | 238756 | 22553.81 | 0.13% |
| 2024-05-07 | 9.52 | 9.37 | -0.15 | -1.58% | 9.36 | 9.54 | 324534 | 30552.68 | 0.18% |
| 2024-05-06 | 9.57 | 9.52 | -0.04 | -0.42% | 9.37 | 9.59 | 387710 | 36702.43 | 0.22% |
| 2024-04-30 | 9.45 | 9.56 | 0.08 | 0.84% | 9.44 | 9.63 | 341432 | 32647.83 | 0.19% |
| 2024-04-29 | 9.68 | 9.48 | -0.19 | -1.96% | 9.40 | 9.70 | 417386 | 39585.99 | 0.23% |
| 2024-04-26 | 9.64 | 9.67 | 0.01 | 0.10% | 9.61 | 9.74 | 193478 | 18711.12 | 0.11% |
| 2024-04-25 | 9.77 | 9.66 | -0.10 | -1.02% | 9.60 | 9.81 | 249020 | 24060.46 | 0.14% |
| 2024-04-24 | 9.62 | 9.76 | 0.14 | 1.46% | 9.62 | 9.82 | 254653 | 24805.10 | 0.14% |
| 2024-04-23 | 9.73 | 9.62 | -0.14 | -1.43% | 9.60 | 9.76 | 206737 | 19974.12 | 0.11% |
| 2024-04-22 | 9.82 | 9.76 | -0.09 | -0.91% | 9.71 | 9.97 | 248239 | 24365.41 | 0.14% |
| 2024-04-19 | 9.90 | 9.85 | -0.02 | -0.20% | 9.77 | 9.95 | 266118 | 26223.28 | 0.15% |
| 2024-04-18 | 10.02 | 9.87 | -0.10 | -1.00% | 9.79 | 10.08 | 355197 | 35187.59 | 0.20% |
| 2024-04-17 | 9.90 | 9.97 | 0.05 | 0.50% | 9.75 | 9.98 | 277634 | 27455.70 | 0.15% |
| 2024-04-16 | 9.97 | 9.92 | -0.04 | -0.40% | 9.82 | 10.06 | 372115 | 37039.47 | 0.21% |
| 2024-04-15 | 9.84 | 9.96 | 0.15 | 1.53% | 9.80 | 9.96 | 300485 | 29736.50 | 0.17% |
| 2024-04-12 | 9.78 | 9.81 | 0.04 | 0.41% | 9.76 | 9.90 | 259793 | 25565.68 | 0.14% |
| 2024-04-11 | 9.62 | 9.77 | 0.12 | 1.24% | 9.57 | 9.80 | 259433 | 25270.80 | 0.14% |
| 2024-04-10 | 9.55 | 9.65 | 0.11 | 1.15% | 9.52 | 9.74 | 289751 | 27981.90 | 0.16% |
| 2024-04-09 | 9.62 | 9.54 | -0.12 | -1.24% | 9.50 | 9.65 | 260825 | 24920.14 | 0.14% |
| 2024-04-08 | 9.47 | 9.66 | 0.20 | 2.11% | 9.45 | 9.73 | 320132 | 30792.52 | 0.18% |
| 2024-04-03 | 9.46 | 9.46 | 0.00 | 0.00% | 9.37 | 9.49 | 190940 | 18016.06 | 0.11% |
| 2024-04-02 | 9.46 | 9.46 | 0.01 | 0.11% | 9.39 | 9.59 | 245169 | 23268.58 | 0.14% |
| 2024-04-01 | 9.56 | 9.45 | -0.13 | -1.36% | 9.39 | 9.61 | 286704 | 27109.26 | 0.16% |
| 2024-03-29 | 9.41 | 9.58 | 0.19 | 2.02% | 9.39 | 9.58 | 230079 | 21902.89 | 0.13% |
| 2024-03-28 | 9.40 | 9.39 | -0.02 | -0.21% | 9.26 | 9.45 | 242195 | 22673.54 | 0.13% |
| 2024-03-27 | 9.35 | 9.41 | 0.10 | 1.07% | 9.31 | 9.47 | 265684 | 24993.03 | 0.15% |
| 2024-03-26 | 9.28 | 9.31 | 0.01 | 0.11% | 9.18 | 9.35 | 232443 | 21514.58 | 0.13% |
| 2024-03-25 | 9.27 | 9.30 | 0.00 | 0.00% | 9.27 | 9.39 | 197433 | 18420.01 | 0.11% |
| 2024-03-22 | 9.38 | 9.30 | -0.11 | -1.17% | 9.29 | 9.44 | 257063 | 24020.21 | 0.14% |
| 2024-03-21 | 9.40 | 9.41 | -0.02 | -0.21% | 9.35 | 9.45 | 136081 | 12789.33 | 0.08% |
| 2024-03-20 | 9.38 | 9.43 | 0.03 | 0.32% | 9.24 | 9.53 | 214865 | 20210.44 | 0.12% |
| 2024-03-19 | 9.45 | 9.40 | -0.04 | -0.42% | 9.38 | 9.53 | 203206 | 19206.70 | 0.11% |
| 2024-03-18 | 9.49 | 9.44 | -0.05 | -0.53% | 9.39 | 9.60 | 230123 | 21787.11 | 0.13% |
| 2024-03-15 | 9.42 | 9.49 | 0.05 | 0.53% | 9.42 | 9.62 | 216600 | 20589.41 | 0.12% |
| 2024-03-14 | 9.38 | 9.44 | 0.03 | 0.32% | 9.35 | 9.52 | 214198 | 20227.15 | 0.12% |
| 2024-03-13 | 9.43 | 9.41 | -0.05 | -0.53% | 9.37 | 9.54 | 271804 | 25615.85 | 0.15% |
| 2024-03-12 | 9.73 | 9.46 | -0.27 | -2.77% | 9.42 | 9.76 | 301264 | 28781.51 | 0.17% |
| 2024-03-11 | 9.94 | 9.73 | -0.20 | -2.01% | 9.67 | 10.01 | 377892 | 37004.03 | 0.21% |
| 2024-03-08 | 9.84 | 9.93 | 0.09 | 0.91% | 9.78 | 9.98 | 232826 | 23068.73 | 0.13% |
| 2024-03-07 | 9.77 | 9.84 | 0.05 | 0.51% | 9.74 | 9.87 | 215989 | 21231.32 | 0.12% |
| 2024-03-06 | 9.73 | 9.79 | 0.06 | 0.62% | 9.71 | 9.91 | 277688 | 27252.98 | 0.15% |
| 2024-03-05 | 9.58 | 9.73 | 0.11 | 1.14% | 9.57 | 9.84 | 332143 | 32296.04 | 0.18% |
| 2024-03-04 | 9.18 | 9.62 | 0.40 | 4.34% | 9.16 | 9.62 | 374818 | 35414.12 | 0.21% |
| 2024-03-01 | 9.24 | 9.22 | -0.06 | -0.65% | 9.20 | 9.34 | 243723 | 22565.12 | 0.14% |
| 2024-02-29 | 9.32 | 9.28 | -0.06 | -0.64% | 9.19 | 9.33 | 263432 | 24362.68 | 0.15% |
| 2024-02-28 | 9.32 | 9.34 | 0.02 | 0.21% | 9.16 | 9.39 | 274976 | 25537.07 | 0.15% |
| 2024-02-27 | 9.13 | 9.32 | -0.03 | -0.32% | 9.05 | 9.40 | 294673 | 27319.16 | 0.16% |
| 2024-02-26 | 9.57 | 9.35 | -0.22 | -2.30% | 9.32 | 9.62 | 303736 | 28752.77 | 0.17% |
| 2024-02-23 | 9.40 | 9.57 | 0.17 | 1.81% | 9.37 | 9.65 | 308855 | 29511.23 | 0.17% |
| 2024-02-22 | 9.22 | 9.40 | 0.18 | 1.95% | 9.20 | 9.40 | 243037 | 22659.71 | 0.14% |
| 2024-02-21 | 9.34 | 9.22 | -0.14 | -1.50% | 9.20 | 9.40 | 412700 | 38373.36 | 0.23% |
| 2024-02-20 | 9.24 | 9.36 | 0.14 | 1.52% | 9.15 | 9.40 | 257655 | 23995.26 | 0.14% |
| 2024-02-19 | 8.87 | 9.22 | 0.35 | 3.95% | 8.81 | 9.22 | 556038 | 50468.04 | 0.31% |
| 2024-02-08 | 8.96 | 8.87 | -0.10 | -1.11% | 8.68 | 8.97 | 628514 | 55293.84 | 0.35% |
| 2024-02-07 | 9.03 | 8.97 | -0.05 | -0.55% | 8.79 | 9.04 | 565348 | 50322.91 | 0.31% |
| 2024-02-06 | 8.86 | 9.02 | 0.14 | 1.58% | 8.86 | 9.09 | 514533 | 46405.62 | 0.29% |
| 2024-02-05 | 8.87 | 8.88 | 0.01 | 0.11% | 8.77 | 8.94 | 504850 | 44791.37 | 0.28% |