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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 9.69 | 9.90 | 0.22 | 2.27% | 9.65 | 10.03 | 137184 | 13580.20 | 1.47% |
| 2024-05-15 | 9.59 | 9.68 | 0.04 | 0.41% | 9.58 | 9.80 | 69222 | 6710.09 | 0.74% |
| 2024-05-14 | 9.65 | 9.64 | -0.01 | -0.10% | 9.58 | 9.77 | 91915 | 8870.90 | 0.98% |
| 2024-05-13 | 9.68 | 9.65 | -0.08 | -0.82% | 9.50 | 9.76 | 66270 | 6380.69 | 0.71% |
| 2024-05-10 | 9.57 | 9.73 | 0.18 | 1.88% | 9.45 | 9.78 | 100267 | 9671.84 | 1.07% |
| 2024-05-09 | 9.35 | 9.55 | 0.14 | 1.49% | 9.35 | 9.60 | 66782 | 6366.83 | 0.71% |
| 2024-05-08 | 9.50 | 9.41 | -0.13 | -1.36% | 9.37 | 9.53 | 50449 | 4750.26 | 0.54% |
| 2024-05-07 | 9.46 | 9.54 | 0.04 | 0.42% | 9.42 | 9.57 | 49937 | 4740.49 | 0.53% |
| 2024-05-06 | 9.62 | 9.50 | 0.08 | 0.85% | 9.48 | 9.63 | 75005 | 7156.52 | 0.80% |
| 2024-04-30 | 9.56 | 9.42 | -0.19 | -1.98% | 9.37 | 9.57 | 72510 | 6834.28 | 0.78% |
| 2024-04-29 | 9.16 | 9.61 | 0.40 | 4.34% | 9.15 | 9.61 | 118560 | 11236.67 | 1.27% |
| 2024-04-26 | 8.99 | 9.21 | 0.22 | 2.45% | 8.94 | 9.21 | 47828 | 4352.05 | 0.51% |
| 2024-04-25 | 8.90 | 8.99 | 0.04 | 0.45% | 8.90 | 9.03 | 34276 | 3075.51 | 0.37% |
| 2024-04-24 | 8.85 | 8.95 | 0.05 | 0.56% | 8.78 | 8.95 | 29087 | 2580.94 | 0.31% |
| 2024-04-23 | 8.86 | 8.90 | 0.03 | 0.34% | 8.84 | 8.93 | 22041 | 1959.77 | 0.24% |
| 2024-04-22 | 8.89 | 8.87 | -0.02 | -0.22% | 8.77 | 8.94 | 28026 | 2479.28 | 0.30% |
| 2024-04-19 | 8.88 | 8.89 | -0.05 | -0.56% | 8.85 | 8.99 | 31517 | 2806.45 | 0.34% |
| 2024-04-18 | 8.95 | 8.94 | -0.03 | -0.33% | 8.86 | 9.00 | 34135 | 3049.85 | 0.37% |
| 2024-04-17 | 8.75 | 8.97 | 0.22 | 2.51% | 8.73 | 8.97 | 37077 | 3295.30 | 0.40% |
| 2024-04-16 | 8.89 | 8.75 | -0.19 | -2.13% | 8.67 | 8.96 | 53215 | 4669.72 | 0.57% |
| 2024-04-15 | 9.02 | 8.94 | -0.08 | -0.89% | 8.76 | 9.10 | 50406 | 4494.23 | 0.54% |
| 2024-04-12 | 9.17 | 9.02 | -0.18 | -1.96% | 8.99 | 9.23 | 42961 | 3886.74 | 0.46% |
| 2024-04-11 | 9.12 | 9.20 | 0.05 | 0.55% | 9.05 | 9.25 | 29877 | 2744.05 | 0.32% |
| 2024-04-10 | 9.35 | 9.15 | -0.20 | -2.14% | 9.07 | 9.35 | 40789 | 3741.84 | 0.44% |
| 2024-04-09 | 9.27 | 9.35 | 0.03 | 0.32% | 9.27 | 9.36 | 26631 | 2483.09 | 0.28% |
| 2024-04-08 | 9.43 | 9.32 | -0.12 | -1.27% | 9.28 | 9.44 | 36504 | 3415.93 | 0.39% |
| 2024-04-03 | 9.40 | 9.44 | -0.02 | -0.21% | 9.35 | 9.46 | 30994 | 2915.21 | 0.33% |
| 2024-04-02 | 9.38 | 9.46 | 0.07 | 0.75% | 9.31 | 9.47 | 51824 | 4870.91 | 0.55% |
| 2024-04-01 | 9.21 | 9.39 | 0.16 | 1.73% | 9.21 | 9.40 | 42057 | 3929.97 | 0.45% |
| 2024-03-29 | 9.19 | 9.23 | -0.04 | -0.43% | 9.17 | 9.27 | 31501 | 2901.82 | 0.34% |
| 2024-03-28 | 9.20 | 9.27 | 0.07 | 0.76% | 9.16 | 9.33 | 35790 | 3312.24 | 0.38% |
| 2024-03-27 | 9.42 | 9.20 | -0.26 | -2.75% | 9.20 | 9.44 | 46404 | 4318.20 | 0.50% |
| 2024-03-26 | 9.41 | 9.46 | 0.05 | 0.53% | 9.29 | 9.47 | 51536 | 4838.32 | 0.55% |
| 2024-03-25 | 9.39 | 9.41 | -0.01 | -0.11% | 9.32 | 9.59 | 54985 | 5202.04 | 0.59% |
| 2024-03-22 | 9.59 | 9.42 | -0.17 | -1.77% | 9.32 | 9.60 | 57916 | 5458.11 | 0.62% |
| 2024-03-21 | 9.58 | 9.59 | 0.02 | 0.21% | 9.54 | 9.65 | 52487 | 5037.74 | 0.56% |
| 2024-03-20 | 9.49 | 9.57 | 0.02 | 0.21% | 9.49 | 9.57 | 35450 | 3382.00 | 0.38% |
| 2024-03-19 | 9.53 | 9.55 | -0.03 | -0.31% | 9.52 | 9.62 | 45265 | 4329.36 | 0.48% |
| 2024-03-18 | 9.54 | 9.58 | 0.04 | 0.42% | 9.51 | 9.59 | 65233 | 6233.75 | 0.70% |
| 2024-03-15 | 9.39 | 9.54 | 0.13 | 1.38% | 9.36 | 9.55 | 60046 | 5676.75 | 0.64% |
| 2024-03-14 | 9.41 | 9.41 | -0.04 | -0.42% | 9.34 | 9.52 | 46295 | 4364.62 | 0.50% |
| 2024-03-13 | 9.61 | 9.45 | -0.21 | -2.17% | 9.33 | 9.63 | 78676 | 7439.56 | 0.84% |
| 2024-03-12 | 9.43 | 9.66 | 0.20 | 2.11% | 9.36 | 9.72 | 109978 | 10514.14 | 1.18% |
| 2024-03-11 | 9.34 | 9.46 | 0.10 | 1.07% | 9.33 | 9.47 | 63713 | 5996.31 | 0.68% |
| 2024-03-08 | 9.32 | 9.36 | 0.02 | 0.21% | 9.22 | 9.36 | 39612 | 3680.15 | 0.42% |
| 2024-03-07 | 9.39 | 9.34 | -0.05 | -0.53% | 9.28 | 9.47 | 47483 | 4447.79 | 0.51% |
| 2024-03-06 | 9.35 | 9.39 | -0.01 | -0.11% | 9.24 | 9.45 | 45056 | 4212.27 | 0.48% |
| 2024-03-05 | 9.50 | 9.40 | -0.08 | -0.84% | 9.35 | 9.57 | 59756 | 5624.90 | 0.64% |
| 2024-03-04 | 9.63 | 9.48 | -0.17 | -1.76% | 9.38 | 9.64 | 90025 | 8528.04 | 0.96% |
| 2024-03-01 | 9.70 | 9.65 | -0.08 | -0.82% | 9.57 | 9.76 | 91920 | 8877.47 | 0.98% |
| 2024-02-29 | 9.63 | 9.73 | 0.09 | 0.93% | 9.53 | 9.74 | 97814 | 9450.10 | 1.05% |
| 2024-02-28 | 9.85 | 9.64 | -0.21 | -2.13% | 9.54 | 10.03 | 144000 | 14172.13 | 1.54% |
| 2024-02-27 | 9.67 | 9.85 | 0.15 | 1.55% | 9.62 | 9.86 | 104816 | 10260.50 | 1.12% |
| 2024-02-26 | 9.82 | 9.70 | -0.15 | -1.52% | 9.67 | 9.90 | 92318 | 9007.70 | 0.99% |
| 2024-02-23 | 9.97 | 9.85 | -0.03 | -0.30% | 9.69 | 9.97 | 109308 | 10730.55 | 1.17% |
| 2024-02-22 | 9.88 | 9.88 | -0.02 | -0.20% | 9.72 | 9.95 | 121630 | 11950.37 | 1.30% |
| 2024-02-21 | 9.83 | 9.90 | -0.08 | -0.80% | 9.64 | 10.11 | 205263 | 20264.55 | 2.20% |
| 2024-02-20 | 9.45 | 9.98 | 0.54 | 5.72% | 9.39 | 10.08 | 230133 | 22489.49 | 2.46% |
| 2024-02-19 | 9.47 | 9.44 | -0.08 | -0.84% | 9.25 | 9.62 | 141094 | 13269.21 | 1.51% |
| 2024-02-08 | 9.36 | 9.52 | 0.27 | 2.92% | 9.21 | 9.62 | 163626 | 15498.82 | 1.75% |
| 2024-02-07 | 9.00 | 9.25 | 0.22 | 2.44% | 8.93 | 9.54 | 203332 | 18780.48 | 2.18% |