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 | 9.55 | 9.59 | 0.02 | 0.21% | 9.55 | 9.70 | 41097 | 3960.55 | 1.31% |
| 2024-05-15 | 9.71 | 9.57 | -0.14 | -1.44% | 9.54 | 9.85 | 56708 | 5476.63 | 1.81% |
| 2024-05-14 | 9.41 | 9.71 | 0.28 | 2.97% | 9.40 | 9.78 | 73708 | 7109.24 | 2.36% |
| 2024-05-13 | 9.59 | 9.43 | -0.24 | -2.48% | 9.40 | 9.61 | 51058 | 4846.68 | 1.63% |
| 2024-05-10 | 9.59 | 9.67 | -0.02 | -0.21% | 9.57 | 9.75 | 61179 | 5914.18 | 1.96% |
| 2024-05-09 | 9.66 | 9.69 | 0.06 | 0.62% | 9.62 | 9.80 | 61926 | 5996.04 | 1.98% |
| 2024-05-08 | 9.80 | 9.63 | -0.18 | -1.83% | 9.52 | 9.81 | 79073 | 7628.58 | 2.53% |
| 2024-05-07 | 9.87 | 9.81 | -0.08 | -0.81% | 9.70 | 10.00 | 90705 | 8940.28 | 2.90% |
| 2024-05-06 | 9.38 | 9.89 | 0.31 | 3.24% | 9.38 | 10.20 | 149270 | 14633.75 | 4.77% |
| 2024-04-30 | 9.26 | 9.58 | 0.24 | 2.57% | 9.09 | 9.87 | 100485 | 9447.26 | 3.21% |
| 2024-04-29 | 9.11 | 9.34 | 0.50 | 5.66% | 9.00 | 9.44 | 92695 | 8558.55 | 2.96% |
| 2024-04-26 | 8.74 | 8.84 | 0.11 | 1.26% | 8.66 | 8.84 | 39260 | 3445.67 | 1.26% |
| 2024-04-25 | 8.70 | 8.73 | -0.02 | -0.23% | 8.68 | 8.82 | 29194 | 2557.01 | 0.93% |
| 2024-04-24 | 8.72 | 8.75 | 0.04 | 0.46% | 8.61 | 8.76 | 31389 | 2732.30 | 1.00% |
| 2024-04-23 | 8.72 | 8.71 | 0.00 | 0.00% | 8.66 | 8.91 | 35887 | 3143.56 | 1.15% |
| 2024-04-22 | 8.81 | 8.71 | -0.10 | -1.14% | 8.60 | 8.86 | 36018 | 3142.34 | 1.15% |
| 2024-04-19 | 8.87 | 8.81 | -0.19 | -2.11% | 8.73 | 8.99 | 56859 | 5031.61 | 1.82% |
| 2024-04-18 | 8.88 | 9.00 | 0.11 | 1.24% | 8.64 | 9.50 | 96523 | 8725.15 | 3.09% |
| 2024-04-17 | 8.51 | 8.89 | 0.48 | 5.71% | 8.51 | 8.94 | 68395 | 6023.40 | 2.19% |
| 2024-04-16 | 8.81 | 8.41 | -0.47 | -5.29% | 8.16 | 8.99 | 103028 | 8720.97 | 3.29% |
| 2024-04-15 | 9.73 | 8.88 | -0.85 | -8.74% | 8.76 | 9.73 | 146525 | 13334.89 | 4.68% |
| 2024-04-12 | 9.97 | 9.73 | -0.30 | -2.99% | 9.70 | 9.98 | 96405 | 9470.24 | 3.08% |
| 2024-04-11 | 9.90 | 10.03 | -0.03 | -0.30% | 9.79 | 10.09 | 120658 | 12021.36 | 3.86% |
| 2024-04-10 | 9.64 | 10.06 | 0.43 | 4.47% | 9.64 | 10.20 | 223649 | 22384.77 | 7.15% |
| 2024-04-09 | 9.60 | 9.63 | 0.07 | 0.73% | 9.38 | 9.71 | 62289 | 5943.89 | 1.99% |
| 2024-04-08 | 9.69 | 9.56 | -0.06 | -0.62% | 9.44 | 9.77 | 73222 | 7045.02 | 2.34% |
| 2024-04-03 | 9.62 | 9.62 | -0.04 | -0.41% | 9.45 | 9.68 | 44788 | 4290.38 | 1.43% |
| 2024-04-02 | 9.61 | 9.66 | 0.02 | 0.21% | 9.47 | 9.72 | 59427 | 5721.46 | 1.90% |
| 2024-04-01 | 9.50 | 9.64 | 0.15 | 1.58% | 9.50 | 9.65 | 43890 | 4202.05 | 1.40% |
| 2024-03-29 | 9.45 | 9.49 | 0.12 | 1.28% | 9.34 | 9.55 | 49278 | 4656.58 | 1.58% |
| 2024-03-28 | 9.17 | 9.37 | 0.14 | 1.52% | 9.17 | 9.46 | 56488 | 5287.29 | 1.81% |
| 2024-03-27 | 9.66 | 9.23 | -0.43 | -4.45% | 9.23 | 9.69 | 74539 | 7021.27 | 2.38% |
| 2024-03-26 | 9.73 | 9.66 | -0.09 | -0.92% | 9.52 | 9.88 | 77189 | 7467.23 | 2.47% |
| 2024-03-25 | 9.72 | 9.75 | -0.11 | -1.12% | 9.70 | 10.09 | 97187 | 9628.63 | 3.11% |
| 2024-03-22 | 10.01 | 9.86 | -0.21 | -2.09% | 9.84 | 10.10 | 99438 | 9876.75 | 3.18% |
| 2024-03-21 | 10.00 | 10.07 | 0.11 | 1.10% | 9.97 | 10.19 | 132649 | 13376.15 | 4.24% |
| 2024-03-20 | 10.04 | 9.96 | -0.07 | -0.70% | 9.92 | 10.04 | 102986 | 10256.16 | 3.29% |
| 2024-03-19 | 10.03 | 10.03 | -0.03 | -0.30% | 9.97 | 10.13 | 97130 | 9749.86 | 3.11% |
| 2024-03-18 | 10.02 | 10.06 | 0.04 | 0.40% | 9.93 | 10.10 | 114151 | 11448.52 | 3.65% |
| 2024-03-15 | 10.13 | 10.02 | -0.14 | -1.38% | 9.89 | 10.13 | 113335 | 11310.02 | 3.62% |
| 2024-03-14 | 9.84 | 10.16 | 0.22 | 2.21% | 9.81 | 10.30 | 210122 | 21099.43 | 6.72% |
| 2024-03-13 | 10.07 | 9.94 | -0.34 | -3.31% | 9.82 | 10.10 | 186057 | 18484.69 | 5.95% |
| 2024-03-12 | 10.00 | 10.28 | 0.31 | 3.11% | 9.91 | 10.62 | 283694 | 29252.62 | 9.07% |
| 2024-03-11 | 10.15 | 9.97 | -0.23 | -2.25% | 9.84 | 10.15 | 210647 | 20969.97 | 6.73% |
| 2024-03-08 | 9.58 | 10.20 | 0.62 | 6.47% | 9.36 | 10.30 | 312331 | 31098.29 | 9.99% |
| 2024-03-07 | 9.36 | 9.58 | 0.23 | 2.46% | 9.32 | 9.65 | 166577 | 15838.22 | 5.33% |
| 2024-03-06 | 8.99 | 9.35 | 0.32 | 3.54% | 8.98 | 9.42 | 138636 | 12834.58 | 4.43% |
| 2024-03-05 | 9.22 | 9.03 | -0.24 | -2.59% | 8.99 | 9.27 | 95242 | 8688.67 | 3.04% |
| 2024-03-04 | 9.37 | 9.27 | -0.08 | -0.86% | 9.06 | 9.42 | 102800 | 9474.27 | 3.29% |
| 2024-03-01 | 9.44 | 9.35 | -0.10 | -1.06% | 9.20 | 9.65 | 131310 | 12277.46 | 4.20% |
| 2024-02-29 | 9.00 | 9.45 | 0.28 | 3.05% | 8.96 | 9.46 | 160443 | 14917.06 | 5.13% |
| 2024-02-28 | 10.05 | 9.17 | -0.89 | -8.85% | 9.14 | 10.42 | 304633 | 30139.06 | 9.74% |
| 2024-02-27 | 9.45 | 10.06 | 0.59 | 6.23% | 9.36 | 10.24 | 273585 | 27081.21 | 8.75% |
| 2024-02-26 | 9.39 | 9.47 | 0.15 | 1.61% | 9.22 | 9.60 | 207183 | 19489.89 | 6.62% |
| 2024-02-23 | 9.18 | 9.32 | 0.18 | 1.97% | 9.00 | 9.32 | 202585 | 18569.92 | 6.48% |
| 2024-02-22 | 8.97 | 9.14 | 0.08 | 0.88% | 8.91 | 9.17 | 199504 | 18096.16 | 6.38% |
| 2024-02-21 | 8.95 | 9.06 | -0.09 | -0.98% | 8.88 | 9.58 | 282628 | 25940.72 | 9.04% |
| 2024-02-20 | 8.90 | 9.15 | 0.22 | 2.46% | 8.64 | 9.19 | 255415 | 22920.66 | 8.17% |
| 2024-02-19 | 8.49 | 8.93 | 0.36 | 4.20% | 8.31 | 8.98 | 242509 | 21052.37 | 7.75% |
| 2024-02-08 | 8.06 | 8.57 | 0.27 | 3.25% | 8.02 | 8.70 | 243604 | 20417.55 | 7.79% |
| 2024-02-07 | 8.27 | 8.30 | 0.06 | 0.73% | 7.94 | 8.77 | 264113 | 22193.51 | 8.44% |