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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 9.21 | 9.35 | 0.11 | 1.19% | 9.21 | 9.46 | 206528 | 19302.28 | 0.43% |
| 2024-05-20 | 9.35 | 9.24 | -0.12 | -1.28% | 9.22 | 9.50 | 255119 | 23763.04 | 0.53% |
| 2024-05-17 | 9.38 | 9.36 | -0.05 | -0.53% | 9.25 | 9.46 | 194350 | 18111.91 | 0.40% |
| 2024-05-16 | 9.60 | 9.41 | -0.21 | -2.18% | 9.32 | 9.63 | 265019 | 25024.64 | 0.55% |
| 2024-05-15 | 9.81 | 9.62 | -0.17 | -1.74% | 9.53 | 10.04 | 286558 | 28015.02 | 0.60% |
| 2024-05-14 | 9.59 | 9.79 | 0.16 | 1.66% | 9.58 | 9.88 | 303435 | 29691.35 | 0.63% |
| 2024-05-13 | 9.30 | 9.63 | 0.28 | 2.99% | 9.23 | 9.67 | 302694 | 28786.22 | 0.63% |
| 2024-05-10 | 9.26 | 9.35 | 0.13 | 1.41% | 9.11 | 9.38 | 242108 | 22370.86 | 0.50% |
| 2024-05-09 | 9.27 | 9.22 | 0.06 | 0.66% | 9.17 | 9.34 | 216588 | 20044.02 | 0.45% |
| 2024-05-08 | 9.15 | 9.16 | 0.04 | 0.44% | 9.00 | 9.23 | 206994 | 18940.30 | 0.43% |
| 2024-05-07 | 9.17 | 9.12 | -0.06 | -0.65% | 9.08 | 9.25 | 218820 | 20011.21 | 0.46% |
| 2024-05-06 | 9.11 | 9.18 | 0.07 | 0.77% | 8.88 | 9.30 | 374567 | 34345.24 | 0.78% |
| 2024-04-30 | 9.25 | 9.11 | 0.28 | 3.17% | 9.09 | 9.45 | 474597 | 43843.80 | 0.99% |
| 2024-04-29 | 9.19 | 8.83 | -0.34 | -3.71% | 8.73 | 9.19 | 475942 | 42229.22 | 0.99% |
| 2024-04-26 | 9.18 | 9.17 | -0.02 | -0.22% | 9.07 | 9.28 | 199804 | 18285.43 | 0.42% |
| 2024-04-25 | 9.40 | 9.19 | -0.20 | -2.13% | 9.10 | 9.44 | 193899 | 17833.18 | 0.40% |
| 2024-04-24 | 9.21 | 9.39 | 0.19 | 2.07% | 9.14 | 9.39 | 159767 | 14797.91 | 0.33% |
| 2024-04-23 | 9.36 | 9.20 | -0.20 | -2.13% | 9.16 | 9.45 | 186104 | 17192.23 | 0.39% |
| 2024-04-22 | 9.43 | 9.40 | 0.00 | 0.00% | 9.31 | 9.50 | 174513 | 16397.26 | 0.36% |
| 2024-04-19 | 9.22 | 9.40 | 0.17 | 1.84% | 9.17 | 9.55 | 261837 | 24622.83 | 0.55% |
| 2024-04-18 | 9.22 | 9.23 | 0.03 | 0.33% | 9.08 | 9.45 | 273601 | 25345.77 | 0.57% |
| 2024-04-17 | 9.31 | 9.20 | -0.08 | -0.86% | 9.16 | 9.35 | 308166 | 28395.08 | 0.64% |
| 2024-04-16 | 9.35 | 9.28 | -0.09 | -0.96% | 9.21 | 9.47 | 265668 | 24826.47 | 0.55% |
| 2024-04-15 | 9.35 | 9.37 | 0.06 | 0.64% | 9.25 | 9.52 | 304320 | 28657.00 | 0.63% |
| 2024-04-12 | 9.14 | 9.31 | 0.18 | 1.97% | 9.08 | 9.37 | 204430 | 18901.40 | 0.43% |
| 2024-04-11 | 9.13 | 9.13 | -0.10 | -1.08% | 9.06 | 9.32 | 273593 | 25169.73 | 0.57% |
| 2024-04-10 | 9.24 | 9.23 | -0.04 | -0.43% | 9.11 | 9.34 | 245498 | 22606.91 | 0.51% |
| 2024-04-09 | 9.34 | 9.27 | -0.07 | -0.75% | 9.20 | 9.36 | 244837 | 22722.48 | 0.51% |
| 2024-04-08 | 9.19 | 9.34 | 0.08 | 0.86% | 9.14 | 9.45 | 352511 | 32986.14 | 0.73% |
| 2024-04-03 | 8.93 | 9.26 | 0.36 | 4.04% | 8.93 | 9.38 | 507865 | 46673.50 | 1.06% |
| 2024-04-02 | 8.83 | 8.90 | 0.05 | 0.56% | 8.71 | 9.00 | 229101 | 20274.31 | 0.48% |
| 2024-04-01 | 8.98 | 8.85 | -0.15 | -1.67% | 8.74 | 9.08 | 288682 | 25660.73 | 0.60% |
| 2024-03-29 | 8.79 | 9.00 | 0.23 | 2.62% | 8.71 | 9.04 | 222633 | 19914.87 | 0.46% |
| 2024-03-28 | 8.53 | 8.77 | 0.23 | 2.69% | 8.50 | 8.90 | 304886 | 26629.84 | 0.70% |
| 2024-03-27 | 8.62 | 8.54 | -0.08 | -0.93% | 8.53 | 8.69 | 159692 | 13741.24 | 0.36% |
| 2024-03-26 | 8.46 | 8.62 | 0.08 | 0.94% | 8.44 | 8.67 | 228308 | 19615.95 | 0.52% |
| 2024-03-25 | 8.41 | 8.54 | 0.12 | 1.43% | 8.35 | 8.71 | 224784 | 19269.33 | 0.51% |
| 2024-03-22 | 8.33 | 8.42 | 0.08 | 0.96% | 8.20 | 8.51 | 213682 | 17903.20 | 0.49% |
| 2024-03-21 | 8.42 | 8.34 | -0.08 | -0.95% | 8.30 | 8.44 | 176230 | 14703.24 | 0.40% |
| 2024-03-20 | 8.47 | 8.42 | -0.14 | -1.64% | 8.37 | 8.54 | 259590 | 21886.63 | 0.59% |
| 2024-03-19 | 8.67 | 8.56 | -0.12 | -1.38% | 8.48 | 8.70 | 192927 | 16495.41 | 0.44% |
| 2024-03-18 | 8.60 | 8.68 | -0.02 | -0.23% | 8.40 | 8.69 | 317837 | 27269.29 | 0.73% |
| 2024-03-15 | 8.75 | 8.70 | -0.03 | -0.34% | 8.60 | 8.80 | 249665 | 21667.72 | 0.57% |
| 2024-03-14 | 8.72 | 8.73 | -0.07 | -0.80% | 8.53 | 8.79 | 338938 | 29266.93 | 0.77% |
| 2024-03-13 | 8.61 | 8.80 | 0.12 | 1.38% | 8.61 | 8.82 | 261088 | 22768.92 | 0.60% |
| 2024-03-12 | 8.97 | 8.68 | -0.31 | -3.45% | 8.58 | 9.05 | 348454 | 30429.05 | 0.80% |
| 2024-03-11 | 8.91 | 8.99 | 0.01 | 0.11% | 8.78 | 9.04 | 346762 | 30879.77 | 0.79% |
| 2024-03-08 | 8.63 | 8.98 | 0.35 | 4.06% | 8.60 | 9.00 | 451148 | 40081.05 | 1.03% |
| 2024-03-07 | 8.70 | 8.63 | -0.06 | -0.69% | 8.58 | 8.82 | 282909 | 24486.74 | 0.65% |
| 2024-03-06 | 8.68 | 8.69 | 0.00 | 0.00% | 8.63 | 8.79 | 260911 | 22678.30 | 0.60% |
| 2024-03-05 | 8.76 | 8.69 | -0.06 | -0.69% | 8.64 | 8.80 | 237754 | 20708.06 | 0.54% |
| 2024-03-04 | 8.45 | 8.75 | 0.20 | 2.34% | 8.42 | 8.85 | 379198 | 32655.68 | 0.87% |
| 2024-03-01 | 8.60 | 8.55 | -0.08 | -0.93% | 8.49 | 8.72 | 286750 | 24598.01 | 0.65% |
| 2024-02-29 | 8.23 | 8.63 | 0.40 | 4.86% | 8.18 | 8.71 | 518070 | 44146.29 | 1.18% |
| 2024-02-28 | 8.29 | 8.23 | -0.08 | -0.96% | 8.18 | 8.38 | 375709 | 31179.38 | 0.86% |
| 2024-02-27 | 8.04 | 8.31 | 0.25 | 3.10% | 8.00 | 8.33 | 289483 | 23855.77 | 0.66% |
| 2024-02-26 | 8.11 | 8.06 | -0.09 | -1.10% | 7.93 | 8.14 | 244552 | 19703.02 | 0.56% |
| 2024-02-23 | 8.26 | 8.15 | -0.06 | -0.73% | 8.05 | 8.31 | 323331 | 26244.51 | 0.74% |
| 2024-02-22 | 8.26 | 8.21 | -0.06 | -0.73% | 8.12 | 8.36 | 309254 | 25360.51 | 0.71% |
| 2024-02-21 | 8.25 | 8.27 | -0.03 | -0.36% | 8.19 | 8.64 | 501068 | 42157.11 | 1.14% |
| 2024-02-20 | 8.12 | 8.30 | 0.16 | 1.97% | 8.05 | 8.36 | 480891 | 39547.96 | 1.10% |
| 2024-02-19 | 7.95 | 8.14 | 0.19 | 2.39% | 7.80 | 8.19 | 501320 | 40265.60 | 1.14% |