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 | 9.32 | 9.17 | -0.17 | -1.82% | 9.16 | 9.37 | 201002 | 18525.34 | 0.62% |
| 2024-05-13 | 9.24 | 9.34 | 0.04 | 0.43% | 9.21 | 9.40 | 157651 | 14714.13 | 0.48% |
| 2024-05-10 | 9.37 | 9.30 | -0.09 | -0.96% | 9.27 | 9.42 | 171689 | 16009.18 | 0.53% |
| 2024-05-09 | 9.27 | 9.39 | 0.06 | 0.64% | 9.23 | 9.47 | 306754 | 28818.87 | 0.94% |
| 2024-05-08 | 9.47 | 9.33 | -0.09 | -0.96% | 9.31 | 9.66 | 389644 | 36877.00 | 1.20% |
| 2024-05-07 | 9.40 | 9.42 | 0.03 | 0.32% | 9.34 | 9.47 | 230944 | 21693.51 | 0.71% |
| 2024-05-06 | 9.24 | 9.39 | 0.24 | 2.62% | 9.21 | 9.42 | 281059 | 26232.19 | 0.86% |
| 2024-04-30 | 9.23 | 9.15 | -0.16 | -1.72% | 9.09 | 9.30 | 258539 | 23771.70 | 0.79% |
| 2024-04-29 | 9.16 | 9.31 | 0.13 | 1.42% | 9.13 | 9.33 | 254989 | 23608.04 | 0.78% |
| 2024-04-26 | 9.04 | 9.18 | 0.15 | 1.66% | 9.03 | 9.21 | 237077 | 21606.59 | 0.73% |
| 2024-04-25 | 8.98 | 9.03 | 0.04 | 0.44% | 8.97 | 9.13 | 162582 | 14726.93 | 0.50% |
| 2024-04-24 | 8.92 | 8.99 | 0.06 | 0.67% | 8.86 | 9.05 | 163339 | 14636.92 | 0.50% |
| 2024-04-23 | 9.08 | 8.93 | -0.18 | -1.98% | 8.92 | 9.15 | 201612 | 18166.59 | 0.62% |
| 2024-04-22 | 8.94 | 9.11 | 0.12 | 1.33% | 8.93 | 9.24 | 345833 | 31591.92 | 1.06% |
| 2024-04-19 | 8.87 | 8.99 | 0.07 | 0.78% | 8.85 | 9.08 | 218281 | 19679.11 | 0.67% |
| 2024-04-18 | 8.89 | 8.92 | 0.01 | 0.11% | 8.85 | 9.02 | 162496 | 14507.42 | 0.50% |
| 2024-04-17 | 8.82 | 8.91 | 0.10 | 1.14% | 8.77 | 8.92 | 180103 | 15946.17 | 0.55% |
| 2024-04-16 | 8.90 | 8.81 | -0.09 | -1.01% | 8.80 | 9.02 | 236541 | 21078.33 | 0.73% |
| 2024-04-15 | 8.81 | 8.90 | 0.08 | 0.91% | 8.72 | 9.02 | 240980 | 21430.75 | 0.74% |
| 2024-04-12 | 8.84 | 8.82 | -0.01 | -0.11% | 8.77 | 8.90 | 122541 | 10817.26 | 0.38% |
| 2024-04-11 | 8.71 | 8.83 | 0.10 | 1.15% | 8.69 | 8.89 | 145792 | 12855.46 | 0.45% |
| 2024-04-10 | 8.75 | 8.73 | -0.02 | -0.23% | 8.65 | 8.77 | 134040 | 11666.59 | 0.41% |
| 2024-04-09 | 8.69 | 8.75 | 0.05 | 0.57% | 8.66 | 8.83 | 131993 | 11557.80 | 0.41% |
| 2024-04-08 | 8.81 | 8.70 | -0.12 | -1.36% | 8.66 | 8.86 | 190049 | 16646.96 | 0.58% |
| 2024-04-03 | 8.90 | 8.82 | -0.03 | -0.34% | 8.75 | 9.05 | 259441 | 22997.33 | 0.80% |
| 2024-04-02 | 8.65 | 8.85 | 0.24 | 2.79% | 8.63 | 8.88 | 323572 | 28524.04 | 0.99% |
| 2024-04-01 | 8.43 | 8.61 | 0.18 | 2.14% | 8.43 | 8.63 | 192903 | 16540.71 | 0.59% |
| 2024-03-29 | 8.32 | 8.43 | 0.11 | 1.32% | 8.29 | 8.44 | 114259 | 9590.20 | 0.35% |
| 2024-03-28 | 8.30 | 8.32 | 0.02 | 0.24% | 8.23 | 8.39 | 122230 | 10162.40 | 0.38% |
| 2024-03-27 | 8.33 | 8.30 | -0.09 | -1.07% | 8.30 | 8.43 | 106074 | 8884.06 | 0.33% |
| 2024-03-26 | 8.30 | 8.39 | 0.06 | 0.72% | 8.28 | 8.41 | 139912 | 11670.48 | 0.43% |
| 2024-03-25 | 8.31 | 8.33 | 0.01 | 0.12% | 8.22 | 8.44 | 128281 | 10703.28 | 0.39% |
| 2024-03-22 | 8.47 | 8.32 | -0.17 | -2.00% | 8.32 | 8.49 | 136354 | 11421.88 | 0.42% |
| 2024-03-21 | 8.53 | 8.49 | -0.03 | -0.35% | 8.47 | 8.55 | 85353 | 7255.57 | 0.26% |
| 2024-03-20 | 8.53 | 8.52 | -0.01 | -0.12% | 8.49 | 8.57 | 77360 | 6594.57 | 0.24% |
| 2024-03-19 | 8.61 | 8.53 | -0.08 | -0.93% | 8.53 | 8.63 | 82741 | 7088.59 | 0.25% |
| 2024-03-18 | 8.54 | 8.61 | 0.07 | 0.82% | 8.50 | 8.62 | 122784 | 10507.99 | 0.38% |
| 2024-03-15 | 8.49 | 8.54 | 0.07 | 0.83% | 8.41 | 8.56 | 150503 | 12791.09 | 0.46% |
| 2024-03-14 | 8.49 | 8.47 | -0.02 | -0.24% | 8.44 | 8.56 | 92150 | 7830.76 | 0.28% |
| 2024-03-13 | 8.52 | 8.49 | -0.03 | -0.35% | 8.40 | 8.52 | 121701 | 10309.87 | 0.37% |
| 2024-03-12 | 8.47 | 8.52 | 0.05 | 0.59% | 8.43 | 8.53 | 127943 | 10850.52 | 0.39% |
| 2024-03-11 | 8.38 | 8.47 | 0.09 | 1.07% | 8.34 | 8.48 | 120083 | 10101.52 | 0.37% |
| 2024-03-08 | 8.38 | 8.38 | 0.00 | 0.00% | 8.31 | 8.42 | 99097 | 8282.00 | 0.30% |
| 2024-03-07 | 8.38 | 8.38 | 0.00 | 0.00% | 8.38 | 8.50 | 125407 | 10584.86 | 0.39% |
| 2024-03-06 | 8.38 | 8.38 | 0.00 | 0.00% | 8.35 | 8.50 | 104161 | 8761.85 | 0.32% |
| 2024-03-05 | 8.43 | 8.38 | -0.05 | -0.59% | 8.37 | 8.47 | 152377 | 12811.11 | 0.47% |
| 2024-03-04 | 8.53 | 8.43 | -0.13 | -1.52% | 8.41 | 8.57 | 125069 | 10581.55 | 0.38% |
| 2024-03-01 | 8.56 | 8.56 | 0.00 | 0.00% | 8.51 | 8.63 | 143585 | 12299.46 | 0.44% |
| 2024-02-29 | 8.42 | 8.56 | 0.15 | 1.78% | 8.41 | 8.57 | 190061 | 16166.75 | 0.58% |
| 2024-02-28 | 8.50 | 8.41 | -0.09 | -1.06% | 8.41 | 8.66 | 251315 | 21415.48 | 0.77% |
| 2024-02-27 | 8.40 | 8.50 | 0.08 | 0.95% | 8.38 | 8.50 | 123093 | 10406.23 | 0.38% |
| 2024-02-26 | 8.48 | 8.42 | -0.10 | -1.17% | 8.40 | 8.53 | 148264 | 12519.06 | 0.46% |
| 2024-02-23 | 8.48 | 8.52 | 0.05 | 0.59% | 8.44 | 8.58 | 197468 | 16784.25 | 0.61% |
| 2024-02-22 | 8.44 | 8.47 | 0.02 | 0.24% | 8.36 | 8.48 | 157529 | 13277.44 | 0.48% |
| 2024-02-21 | 8.42 | 8.45 | -0.03 | -0.35% | 8.40 | 8.64 | 195664 | 16685.53 | 0.60% |
| 2024-02-20 | 8.48 | 8.48 | -0.01 | -0.12% | 8.38 | 8.50 | 149622 | 12639.75 | 0.46% |
| 2024-02-19 | 8.90 | 8.49 | -0.24 | -2.75% | 8.43 | 8.91 | 307630 | 26331.46 | 0.95% |
| 2024-02-08 | 8.80 | 8.73 | -0.02 | -0.23% | 8.70 | 9.15 | 492761 | 44215.45 | 1.51% |
| 2024-02-07 | 8.22 | 8.75 | 0.53 | 6.45% | 8.15 | 8.78 | 564750 | 48691.64 | 1.74% |
| 2024-02-06 | 7.58 | 8.22 | 0.53 | 6.89% | 7.57 | 8.27 | 304191 | 24426.82 | 0.94% |
| 2024-02-05 | 7.49 | 7.69 | 0.17 | 2.26% | 7.18 | 7.79 | 290480 | 21831.77 | 0.89% |