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 | 9.40 | 9.33 | -0.15 | -1.58% | 9.17 | 9.52 | 45188 | 4229.79 | 1.88% |
| 2024-05-10 | 9.51 | 9.48 | 0.00 | 0.00% | 9.41 | 9.65 | 43195 | 4108.05 | 1.79% |
| 2024-05-09 | 9.35 | 9.48 | 0.11 | 1.17% | 9.35 | 9.55 | 46087 | 4365.42 | 1.91% |
| 2024-05-08 | 9.40 | 9.37 | -0.03 | -0.32% | 9.32 | 9.61 | 61929 | 5844.77 | 2.57% |
| 2024-05-07 | 9.31 | 9.40 | 0.09 | 0.97% | 9.30 | 9.45 | 58603 | 5492.92 | 2.43% |
| 2024-05-06 | 9.17 | 9.31 | 0.16 | 1.75% | 9.15 | 9.34 | 67240 | 6222.11 | 2.79% |
| 2024-04-30 | 9.28 | 9.15 | -0.13 | -1.40% | 9.08 | 9.35 | 74552 | 6857.99 | 3.09% |
| 2024-04-29 | 9.27 | 9.28 | 0.04 | 0.43% | 9.15 | 9.35 | 97869 | 9048.44 | 4.06% |
| 2024-04-26 | 9.08 | 9.24 | 0.10 | 1.09% | 8.94 | 9.31 | 53040 | 4858.20 | 2.20% |
| 2024-04-25 | 9.10 | 9.14 | 0.10 | 1.11% | 8.97 | 9.15 | 36779 | 3338.04 | 1.53% |
| 2024-04-24 | 8.80 | 9.04 | 0.27 | 3.08% | 8.76 | 9.05 | 47323 | 4229.52 | 1.96% |
| 2024-04-23 | 8.75 | 8.77 | -0.07 | -0.79% | 8.74 | 8.99 | 46255 | 4096.39 | 1.92% |
| 2024-04-22 | 8.89 | 8.84 | -0.13 | -1.45% | 8.55 | 9.06 | 70022 | 6164.43 | 2.91% |
| 2024-04-19 | 9.21 | 8.97 | -0.16 | -1.75% | 8.86 | 9.29 | 62576 | 5630.08 | 2.60% |
| 2024-04-18 | 8.85 | 9.13 | 0.28 | 3.16% | 8.79 | 9.30 | 93976 | 8544.20 | 3.90% |
| 2024-04-17 | 8.30 | 8.85 | 0.68 | 8.32% | 8.30 | 8.95 | 84258 | 7314.60 | 3.50% |
| 2024-04-16 | 8.81 | 8.17 | -0.75 | -8.41% | 8.10 | 8.89 | 95136 | 7914.35 | 3.95% |
| 2024-04-15 | 9.38 | 8.92 | -0.47 | -5.01% | 8.74 | 9.49 | 100521 | 9082.38 | 4.17% |
| 2024-04-12 | 9.72 | 9.39 | -0.24 | -2.49% | 9.37 | 9.78 | 92465 | 8809.13 | 3.84% |
| 2024-04-11 | 9.60 | 9.63 | -0.12 | -1.23% | 9.51 | 10.05 | 122582 | 11959.23 | 5.09% |
| 2024-04-10 | 9.92 | 9.75 | 0.05 | 0.52% | 9.62 | 10.18 | 144119 | 14188.12 | 5.98% |
| 2024-04-09 | 9.42 | 9.70 | -0.39 | -3.87% | 9.35 | 9.88 | 205438 | 19768.44 | 8.53% |
| 2024-04-08 | 10.52 | 10.09 | -1.12 | -9.99% | 10.09 | 10.69 | 176901 | 18060.79 | 7.34% |
| 2024-04-03 | 10.56 | 11.21 | 0.17 | 1.54% | 10.32 | 12.14 | 405682 | 46414.30 | 16.84% |
| 2024-04-02 | 11.04 | 11.04 | 1.00 | 9.96% | 11.04 | 11.04 | 26694 | 2947.00 | 1.11% |
| 2024-04-01 | 10.03 | 10.04 | 0.91 | 9.97% | 10.00 | 10.04 | 55282 | 5548.08 | 2.29% |
| 2024-03-29 | 9.10 | 9.13 | 0.83 | 10.00% | 9.10 | 9.13 | 32059 | 2925.05 | 1.33% |
| 2024-03-28 | 8.16 | 8.30 | 0.14 | 1.72% | 8.10 | 8.38 | 38372 | 3174.92 | 1.59% |
| 2024-03-27 | 8.36 | 8.16 | -0.24 | -2.86% | 8.16 | 8.50 | 33758 | 2814.65 | 1.40% |
| 2024-03-26 | 8.27 | 8.40 | 0.14 | 1.69% | 8.18 | 8.46 | 38833 | 3238.44 | 1.61% |
| 2024-03-25 | 8.42 | 8.26 | -0.25 | -2.94% | 8.24 | 8.54 | 46933 | 3933.87 | 1.95% |
| 2024-03-22 | 8.73 | 8.51 | -0.16 | -1.85% | 8.40 | 8.73 | 42348 | 3620.29 | 1.76% |
| 2024-03-21 | 8.59 | 8.67 | 0.10 | 1.17% | 8.54 | 8.73 | 40320 | 3481.94 | 1.67% |
| 2024-03-20 | 8.37 | 8.57 | 0.17 | 2.02% | 8.36 | 8.68 | 46652 | 3981.99 | 1.94% |
| 2024-03-19 | 8.40 | 8.40 | 0.03 | 0.36% | 8.35 | 8.48 | 38888 | 3270.17 | 1.61% |
| 2024-03-18 | 8.24 | 8.37 | 0.17 | 2.07% | 8.20 | 8.38 | 42713 | 3536.86 | 1.77% |
| 2024-03-15 | 8.08 | 8.20 | 0.08 | 0.99% | 8.04 | 8.20 | 45917 | 3741.73 | 1.91% |
| 2024-03-14 | 8.11 | 8.12 | 0.01 | 0.12% | 7.95 | 8.15 | 44177 | 3565.18 | 1.83% |
| 2024-03-13 | 8.15 | 8.11 | -0.07 | -0.86% | 8.00 | 8.33 | 52215 | 4220.52 | 2.17% |
| 2024-03-12 | 8.05 | 8.18 | 0.18 | 2.25% | 7.97 | 8.19 | 50367 | 4075.34 | 2.09% |
| 2024-03-11 | 7.79 | 8.00 | 0.17 | 2.17% | 7.79 | 8.01 | 47453 | 3756.18 | 1.97% |
| 2024-03-08 | 7.72 | 7.83 | 0.16 | 2.09% | 7.67 | 7.86 | 50115 | 3899.69 | 2.08% |
| 2024-03-07 | 7.63 | 7.67 | 0.03 | 0.39% | 7.62 | 7.81 | 41389 | 3192.34 | 1.72% |
| 2024-03-06 | 7.53 | 7.64 | 0.09 | 1.19% | 7.52 | 7.71 | 36874 | 2810.11 | 1.53% |
| 2024-03-05 | 7.76 | 7.55 | -0.23 | -2.96% | 7.51 | 7.80 | 48996 | 3731.10 | 2.03% |
| 2024-03-04 | 7.95 | 7.78 | -0.17 | -2.14% | 7.67 | 8.02 | 54424 | 4244.35 | 2.26% |
| 2024-03-01 | 8.03 | 7.95 | -0.07 | -0.87% | 7.88 | 8.15 | 53674 | 4268.66 | 2.23% |
| 2024-02-29 | 7.77 | 8.02 | 0.21 | 2.69% | 7.63 | 8.02 | 76096 | 6003.68 | 3.16% |
| 2024-02-28 | 8.63 | 7.81 | -0.80 | -9.29% | 7.78 | 8.80 | 114925 | 9549.68 | 4.77% |
| 2024-02-27 | 8.37 | 8.61 | 0.22 | 2.62% | 8.25 | 8.61 | 58405 | 4974.96 | 2.42% |
| 2024-02-26 | 8.22 | 8.39 | 0.15 | 1.82% | 8.14 | 8.54 | 75314 | 6282.42 | 3.13% |
| 2024-02-23 | 8.02 | 8.24 | 0.25 | 3.13% | 7.97 | 8.27 | 60550 | 4905.21 | 2.51% |
| 2024-02-22 | 7.72 | 7.99 | 0.23 | 2.96% | 7.67 | 8.05 | 71640 | 5657.93 | 2.97% |
| 2024-02-21 | 7.41 | 7.76 | 0.24 | 3.19% | 7.40 | 7.95 | 89882 | 6954.04 | 3.73% |
| 2024-02-20 | 7.40 | 7.52 | 0.11 | 1.48% | 7.16 | 7.56 | 76261 | 5644.27 | 3.17% |
| 2024-02-19 | 7.17 | 7.41 | 0.24 | 3.35% | 7.10 | 7.41 | 116464 | 8472.45 | 4.83% |
| 2024-02-08 | 6.80 | 7.17 | 0.15 | 2.14% | 6.41 | 7.25 | 176233 | 11931.60 | 7.31% |
| 2024-02-07 | 7.81 | 7.02 | -0.78 | -10.00% | 7.02 | 7.81 | 132234 | 9345.06 | 5.49% |
| 2024-02-06 | 7.80 | 7.80 | -0.87 | -10.03% | 7.80 | 8.05 | 104981 | 8218.32 | 4.36% |
| 2024-02-05 | 9.00 | 8.67 | -0.96 | -9.97% | 8.67 | 9.20 | 34475 | 3013.04 | 1.43% |