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 | 9.17 | 9.19 | -0.01 | -0.11% | 9.17 | 9.28 | 80852 | 7449.84 | 0.79% |
| 2024-05-13 | 9.12 | 9.20 | 0.02 | 0.22% | 9.08 | 9.34 | 127292 | 11736.96 | 1.25% |
| 2024-05-10 | 9.26 | 9.18 | -0.07 | -0.76% | 9.16 | 9.39 | 109372 | 10120.23 | 1.07% |
| 2024-05-09 | 9.01 | 9.25 | 0.20 | 2.21% | 9.00 | 9.29 | 116564 | 10724.68 | 1.14% |
| 2024-05-08 | 9.05 | 9.05 | -0.01 | -0.11% | 9.01 | 9.12 | 112898 | 10231.57 | 1.11% |
| 2024-05-07 | 9.03 | 9.06 | 0.03 | 0.33% | 8.93 | 9.08 | 91666 | 8271.65 | 0.90% |
| 2024-05-06 | 8.90 | 9.03 | 0.21 | 2.38% | 8.87 | 9.07 | 133990 | 12045.63 | 1.31% |
| 2024-04-30 | 8.69 | 8.82 | 0.05 | 0.57% | 8.68 | 8.88 | 133652 | 11763.66 | 1.31% |
| 2024-04-29 | 8.52 | 8.77 | 0.25 | 2.93% | 8.51 | 8.82 | 157049 | 13662.33 | 1.54% |
| 2024-04-26 | 8.55 | 8.52 | -0.05 | -0.58% | 8.45 | 8.60 | 141643 | 12048.12 | 1.39% |
| 2024-04-25 | 8.52 | 8.57 | -0.02 | -0.23% | 8.52 | 8.66 | 80787 | 6946.43 | 0.79% |
| 2024-04-24 | 8.54 | 8.59 | -0.01 | -0.12% | 8.40 | 8.59 | 96465 | 8197.16 | 0.94% |
| 2024-04-23 | 8.51 | 8.60 | 0.05 | 0.58% | 8.49 | 8.64 | 79524 | 6806.35 | 0.78% |
| 2024-04-22 | 8.37 | 8.55 | 0.19 | 2.27% | 8.32 | 8.65 | 117187 | 9990.47 | 1.15% |
| 2024-04-19 | 8.43 | 8.36 | -0.07 | -0.83% | 8.32 | 8.47 | 79365 | 6647.82 | 0.78% |
| 2024-04-18 | 8.49 | 8.43 | -0.07 | -0.82% | 8.38 | 8.59 | 106852 | 9068.62 | 1.05% |
| 2024-04-17 | 8.33 | 8.50 | 0.26 | 3.16% | 8.32 | 8.57 | 122529 | 10375.52 | 1.20% |
| 2024-04-16 | 8.49 | 8.24 | -0.27 | -3.17% | 8.22 | 8.59 | 134231 | 11231.97 | 1.31% |
| 2024-04-15 | 8.61 | 8.51 | -0.14 | -1.62% | 8.30 | 8.68 | 170098 | 14443.42 | 1.67% |
| 2024-04-12 | 8.60 | 8.65 | 0.01 | 0.12% | 8.50 | 8.75 | 143072 | 12319.45 | 1.40% |
| 2024-04-11 | 8.84 | 8.64 | -0.25 | -2.81% | 8.62 | 8.91 | 216057 | 18786.93 | 2.12% |
| 2024-04-10 | 9.40 | 8.89 | -0.88 | -9.01% | 8.85 | 9.44 | 355166 | 32082.72 | 3.48% |
| 2024-04-09 | 9.66 | 9.77 | 0.12 | 1.24% | 9.61 | 9.77 | 89720 | 8709.12 | 0.88% |
| 2024-04-08 | 9.91 | 9.65 | -0.30 | -3.02% | 9.63 | 9.93 | 119028 | 11619.39 | 1.17% |
| 2024-04-03 | 9.82 | 9.95 | 0.13 | 1.32% | 9.79 | 10.07 | 117192 | 11677.00 | 1.15% |
| 2024-04-02 | 9.72 | 9.82 | 0.09 | 0.92% | 9.65 | 9.88 | 108134 | 10583.49 | 1.06% |
| 2024-04-01 | 9.43 | 9.73 | 0.35 | 3.73% | 9.39 | 9.75 | 123891 | 11958.25 | 1.21% |
| 2024-03-29 | 9.32 | 9.38 | 0.04 | 0.43% | 9.22 | 9.40 | 72948 | 6801.12 | 0.71% |
| 2024-03-28 | 9.25 | 9.34 | 0.07 | 0.76% | 9.22 | 9.40 | 79978 | 7456.65 | 0.78% |
| 2024-03-27 | 9.53 | 9.27 | -0.28 | -2.93% | 9.27 | 9.59 | 93693 | 8826.87 | 0.92% |
| 2024-03-26 | 9.38 | 9.55 | 0.17 | 1.81% | 9.37 | 9.65 | 100542 | 9582.21 | 0.98% |
| 2024-03-25 | 9.50 | 9.38 | -0.20 | -2.09% | 9.37 | 9.62 | 106535 | 10108.98 | 1.04% |
| 2024-03-22 | 9.90 | 9.58 | -0.35 | -3.52% | 9.49 | 9.92 | 170484 | 16419.07 | 1.67% |
| 2024-03-21 | 9.65 | 9.93 | 0.30 | 3.12% | 9.61 | 9.99 | 203286 | 20001.02 | 1.99% |
| 2024-03-20 | 9.48 | 9.63 | 0.15 | 1.58% | 9.40 | 9.77 | 158996 | 15290.95 | 1.56% |
| 2024-03-19 | 9.42 | 9.48 | 0.01 | 0.11% | 9.42 | 9.68 | 166838 | 15944.04 | 1.63% |
| 2024-03-18 | 9.52 | 9.47 | -0.04 | -0.42% | 9.36 | 9.56 | 130966 | 12339.17 | 1.28% |
| 2024-03-15 | 9.42 | 9.51 | 0.10 | 1.06% | 9.38 | 9.52 | 83681 | 7919.40 | 0.82% |
| 2024-03-14 | 9.44 | 9.41 | -0.07 | -0.74% | 9.33 | 9.52 | 63046 | 5957.82 | 0.62% |
| 2024-03-13 | 9.51 | 9.48 | -0.03 | -0.32% | 9.38 | 9.55 | 69650 | 6593.25 | 0.68% |
| 2024-03-12 | 9.41 | 9.51 | 0.12 | 1.28% | 9.36 | 9.51 | 72041 | 6802.00 | 0.71% |
| 2024-03-11 | 9.24 | 9.39 | 0.16 | 1.73% | 9.19 | 9.39 | 67965 | 6326.94 | 0.67% |
| 2024-03-08 | 9.25 | 9.23 | -0.02 | -0.22% | 9.14 | 9.31 | 54619 | 5033.86 | 0.53% |
| 2024-03-07 | 9.36 | 9.25 | -0.11 | -1.18% | 9.24 | 9.46 | 71353 | 6663.98 | 0.70% |
| 2024-03-06 | 9.40 | 9.36 | -0.04 | -0.43% | 9.23 | 9.45 | 57611 | 5384.57 | 0.56% |
| 2024-03-05 | 9.49 | 9.40 | -0.13 | -1.36% | 9.33 | 9.55 | 73985 | 6955.77 | 0.72% |
| 2024-03-04 | 9.53 | 9.53 | -0.01 | -0.10% | 9.45 | 9.59 | 72075 | 6853.54 | 0.71% |
| 2024-03-01 | 9.61 | 9.54 | -0.04 | -0.42% | 9.46 | 9.62 | 87262 | 8315.43 | 0.85% |
| 2024-02-29 | 9.38 | 9.58 | 0.18 | 1.91% | 9.32 | 9.58 | 86050 | 8164.78 | 0.84% |
| 2024-02-28 | 9.76 | 9.40 | -0.32 | -3.29% | 9.39 | 9.87 | 129147 | 12467.07 | 1.26% |
| 2024-02-27 | 9.60 | 9.72 | 0.04 | 0.41% | 9.54 | 9.72 | 89568 | 8653.05 | 0.88% |
| 2024-02-26 | 9.43 | 9.68 | 0.29 | 3.09% | 9.33 | 9.80 | 139123 | 13322.75 | 1.36% |
| 2024-02-23 | 9.36 | 9.39 | 0.08 | 0.86% | 9.22 | 9.41 | 86337 | 8046.99 | 0.85% |
| 2024-02-22 | 9.32 | 9.31 | 0.00 | 0.00% | 9.23 | 9.40 | 77036 | 7155.54 | 0.75% |
| 2024-02-21 | 9.25 | 9.31 | 0.06 | 0.65% | 9.10 | 9.58 | 93274 | 8751.83 | 0.91% |
| 2024-02-20 | 9.20 | 9.25 | 0.01 | 0.11% | 9.06 | 9.28 | 73946 | 6790.05 | 0.72% |
| 2024-02-19 | 9.30 | 9.24 | -0.03 | -0.32% | 9.13 | 9.51 | 136745 | 12758.71 | 1.34% |
| 2024-02-08 | 8.95 | 9.27 | 0.30 | 3.34% | 8.85 | 9.31 | 161433 | 14794.41 | 1.58% |
| 2024-02-07 | 8.53 | 8.97 | 0.45 | 5.28% | 8.47 | 9.11 | 173758 | 15437.48 | 1.70% |
| 2024-02-06 | 7.87 | 8.52 | 0.54 | 6.77% | 7.81 | 8.66 | 161302 | 13272.73 | 1.58% |
| 2024-02-05 | 8.55 | 7.98 | -0.65 | -7.53% | 7.77 | 8.56 | 199333 | 16110.67 | 1.95% |