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 | 9.04 | 9.11 | 0.06 | 0.66% | 9.03 | 9.15 | 106236 | 9666.72 | 0.77% |
| 2024-05-13 | 9.09 | 9.05 | -0.06 | -0.66% | 8.99 | 9.09 | 93313 | 8426.77 | 0.68% |
| 2024-05-10 | 9.11 | 9.11 | 0.02 | 0.22% | 9.07 | 9.21 | 128491 | 11734.35 | 0.93% |
| 2024-05-09 | 9.01 | 9.09 | 0.08 | 0.89% | 8.99 | 9.10 | 107265 | 9728.57 | 0.78% |
| 2024-05-08 | 9.04 | 9.01 | -0.04 | -0.44% | 8.98 | 9.07 | 112827 | 10174.03 | 0.82% |
| 2024-05-07 | 9.13 | 9.05 | -0.08 | -0.88% | 9.01 | 9.14 | 133651 | 12097.04 | 0.97% |
| 2024-05-06 | 9.08 | 9.13 | 0.10 | 1.11% | 9.08 | 9.22 | 225747 | 20628.39 | 1.64% |
| 2024-04-30 | 9.15 | 9.03 | -0.12 | -1.31% | 9.00 | 9.15 | 163342 | 14826.18 | 1.18% |
| 2024-04-29 | 9.27 | 9.15 | -0.15 | -1.61% | 9.02 | 9.27 | 261049 | 23841.63 | 1.89% |
| 2024-04-26 | 9.22 | 9.30 | 0.08 | 0.87% | 9.19 | 9.32 | 84736 | 7845.93 | 0.61% |
| 2024-04-25 | 9.21 | 9.22 | -0.04 | -0.43% | 9.18 | 9.29 | 51902 | 4790.53 | 0.38% |
| 2024-04-24 | 9.30 | 9.26 | -0.03 | -0.32% | 9.17 | 9.33 | 75256 | 6948.67 | 0.55% |
| 2024-04-23 | 9.30 | 9.29 | -0.01 | -0.11% | 9.27 | 9.37 | 77523 | 7226.47 | 0.56% |
| 2024-04-22 | 9.20 | 9.30 | 0.14 | 1.53% | 9.17 | 9.35 | 107531 | 9972.20 | 0.78% |
| 2024-04-19 | 9.12 | 9.16 | -0.01 | -0.11% | 9.11 | 9.26 | 66811 | 6135.28 | 0.48% |
| 2024-04-18 | 9.11 | 9.17 | 0.06 | 0.66% | 9.04 | 9.22 | 93191 | 8524.84 | 0.68% |
| 2024-04-17 | 9.03 | 9.11 | 0.19 | 2.13% | 8.97 | 9.12 | 108024 | 9780.55 | 0.78% |
| 2024-04-16 | 9.09 | 8.92 | -0.19 | -2.09% | 8.90 | 9.20 | 130348 | 11813.71 | 0.95% |
| 2024-04-15 | 9.07 | 9.11 | 0.03 | 0.33% | 8.99 | 9.23 | 91984 | 8395.92 | 0.67% |
| 2024-04-12 | 9.20 | 9.08 | -0.11 | -1.20% | 9.07 | 9.22 | 55109 | 5028.54 | 0.40% |
| 2024-04-11 | 9.24 | 9.19 | -0.05 | -0.54% | 9.18 | 9.32 | 61412 | 5673.17 | 0.45% |
| 2024-04-10 | 9.35 | 9.24 | -0.10 | -1.07% | 9.18 | 9.37 | 59907 | 5560.89 | 0.43% |
| 2024-04-09 | 9.32 | 9.34 | 0.04 | 0.43% | 9.22 | 9.39 | 63642 | 5926.37 | 0.46% |
| 2024-04-08 | 9.40 | 9.30 | -0.12 | -1.27% | 9.29 | 9.43 | 83654 | 7843.09 | 0.61% |
| 2024-04-03 | 9.37 | 9.42 | 0.06 | 0.64% | 9.32 | 9.45 | 68258 | 6412.51 | 0.50% |
| 2024-04-02 | 9.35 | 9.36 | 0.01 | 0.11% | 9.31 | 9.44 | 72071 | 6746.92 | 0.52% |
| 2024-04-01 | 9.16 | 9.35 | 0.19 | 2.07% | 9.16 | 9.36 | 94801 | 8818.94 | 0.69% |
| 2024-03-29 | 9.05 | 9.16 | 0.11 | 1.22% | 9.04 | 9.17 | 63628 | 5793.95 | 0.46% |
| 2024-03-28 | 9.01 | 9.05 | 0.03 | 0.33% | 8.96 | 9.14 | 59000 | 5347.14 | 0.43% |
| 2024-03-27 | 9.08 | 9.02 | -0.08 | -0.88% | 9.01 | 9.23 | 58142 | 5307.68 | 0.42% |
| 2024-03-26 | 9.08 | 9.10 | 0.05 | 0.55% | 9.03 | 9.13 | 49538 | 4499.18 | 0.36% |
| 2024-03-25 | 9.16 | 9.05 | -0.16 | -1.74% | 9.05 | 9.21 | 77105 | 7034.67 | 0.56% |
| 2024-03-22 | 9.38 | 9.21 | -0.19 | -2.02% | 9.16 | 9.38 | 84855 | 7842.34 | 0.62% |
| 2024-03-21 | 9.30 | 9.40 | 0.11 | 1.18% | 9.22 | 9.55 | 118391 | 11087.21 | 0.86% |
| 2024-03-20 | 9.20 | 9.29 | 0.08 | 0.87% | 9.18 | 9.31 | 55725 | 5150.84 | 0.40% |
| 2024-03-19 | 9.35 | 9.21 | -0.13 | -1.39% | 9.20 | 9.36 | 71987 | 6677.50 | 0.52% |
| 2024-03-18 | 9.29 | 9.34 | 0.05 | 0.54% | 9.26 | 9.36 | 70685 | 6587.71 | 0.51% |
| 2024-03-15 | 9.19 | 9.29 | 0.09 | 0.98% | 9.17 | 9.29 | 52560 | 4851.95 | 0.38% |
| 2024-03-14 | 9.24 | 9.20 | -0.03 | -0.33% | 9.16 | 9.30 | 65503 | 6046.75 | 0.48% |
| 2024-03-13 | 9.33 | 9.23 | -0.12 | -1.28% | 9.21 | 9.35 | 68956 | 6381.94 | 0.50% |
| 2024-03-12 | 9.20 | 9.35 | 0.15 | 1.63% | 9.19 | 9.36 | 132017 | 12283.43 | 0.96% |
| 2024-03-11 | 9.09 | 9.20 | 0.13 | 1.43% | 9.07 | 9.20 | 80675 | 7376.94 | 0.59% |
| 2024-03-08 | 9.10 | 9.07 | -0.04 | -0.44% | 9.01 | 9.14 | 77200 | 6994.66 | 0.56% |
| 2024-03-07 | 9.14 | 9.11 | -0.05 | -0.55% | 9.07 | 9.20 | 97401 | 8896.35 | 0.71% |
| 2024-03-06 | 9.09 | 9.16 | 0.02 | 0.22% | 9.07 | 9.23 | 86120 | 7889.72 | 0.62% |
| 2024-03-05 | 9.10 | 9.14 | 0.00 | 0.00% | 9.07 | 9.16 | 62651 | 5717.33 | 0.45% |
| 2024-03-04 | 9.12 | 9.14 | -0.02 | -0.22% | 9.10 | 9.21 | 77433 | 7085.33 | 0.56% |
| 2024-03-01 | 9.16 | 9.16 | -0.01 | -0.11% | 9.12 | 9.23 | 92607 | 8481.68 | 0.67% |
| 2024-02-29 | 9.07 | 9.17 | 0.10 | 1.10% | 9.02 | 9.19 | 110097 | 10034.87 | 0.80% |
| 2024-02-28 | 9.10 | 9.07 | -0.08 | -0.87% | 9.06 | 9.26 | 138449 | 12703.93 | 1.00% |
| 2024-02-27 | 9.10 | 9.15 | 0.06 | 0.66% | 9.06 | 9.15 | 84448 | 7691.02 | 0.61% |
| 2024-02-26 | 9.07 | 9.09 | 0.00 | 0.00% | 9.04 | 9.17 | 96627 | 8796.44 | 0.70% |
| 2024-02-23 | 9.09 | 9.09 | -0.01 | -0.11% | 9.01 | 9.10 | 96128 | 8707.69 | 0.70% |
| 2024-02-22 | 9.09 | 9.10 | -0.01 | -0.11% | 9.03 | 9.13 | 95517 | 8664.16 | 0.69% |
| 2024-02-21 | 9.04 | 9.11 | 0.01 | 0.11% | 9.02 | 9.24 | 161476 | 14764.51 | 1.17% |
| 2024-02-20 | 9.09 | 9.10 | -0.03 | -0.33% | 9.02 | 9.14 | 96152 | 8723.40 | 0.70% |
| 2024-02-19 | 9.21 | 9.13 | -0.08 | -0.87% | 9.06 | 9.28 | 158691 | 14501.63 | 1.15% |
| 2024-02-08 | 9.26 | 9.21 | -0.04 | -0.43% | 9.15 | 9.45 | 229145 | 21353.53 | 1.66% |
| 2024-02-07 | 8.97 | 9.25 | 0.28 | 3.12% | 8.91 | 9.28 | 279137 | 25539.88 | 2.02% |
| 2024-02-06 | 8.32 | 8.97 | 0.57 | 6.79% | 8.21 | 8.98 | 181391 | 15789.58 | 1.32% |
| 2024-02-05 | 8.41 | 8.40 | -0.16 | -1.87% | 8.01 | 8.54 | 180067 | 14927.95 | 1.31% |