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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 9.03 | 8.92 | -0.05 | -0.56% | 8.90 | 9.04 | 43678 | 3912.40 | 0.27% |
| 2024-05-14 | 9.00 | 8.97 | 0.04 | 0.45% | 8.92 | 9.08 | 54625 | 4919.70 | 0.34% |
| 2024-05-13 | 8.93 | 8.93 | -0.06 | -0.67% | 8.88 | 9.02 | 53551 | 4794.58 | 0.33% |
| 2024-05-10 | 9.01 | 8.99 | 0.01 | 0.11% | 8.89 | 9.05 | 55344 | 4968.97 | 0.34% |
| 2024-05-09 | 8.89 | 8.98 | 0.11 | 1.24% | 8.88 | 9.06 | 57714 | 5196.58 | 0.36% |
| 2024-05-08 | 9.03 | 8.87 | -0.19 | -2.10% | 8.85 | 9.06 | 67471 | 6039.10 | 0.42% |
| 2024-05-07 | 9.02 | 9.06 | 0.02 | 0.22% | 8.99 | 9.10 | 61078 | 5528.78 | 0.38% |
| 2024-05-06 | 8.91 | 9.04 | 0.17 | 1.92% | 8.91 | 9.09 | 99016 | 8948.78 | 0.62% |
| 2024-04-30 | 8.88 | 8.87 | -0.03 | -0.34% | 8.81 | 9.02 | 95963 | 8543.12 | 0.60% |
| 2024-04-29 | 8.44 | 8.90 | 0.45 | 5.33% | 8.41 | 8.93 | 140569 | 12274.38 | 0.88% |
| 2024-04-26 | 8.23 | 8.45 | 0.23 | 2.80% | 8.18 | 8.45 | 101355 | 8441.64 | 0.63% |
| 2024-04-25 | 8.21 | 8.22 | -0.01 | -0.12% | 8.12 | 8.30 | 54370 | 4467.01 | 0.34% |
| 2024-04-24 | 8.23 | 8.23 | 0.02 | 0.24% | 8.12 | 8.25 | 69590 | 5692.50 | 0.43% |
| 2024-04-23 | 8.29 | 8.21 | -0.08 | -0.97% | 8.21 | 8.36 | 62281 | 5145.27 | 0.39% |
| 2024-04-22 | 8.45 | 8.29 | -0.15 | -1.78% | 8.25 | 8.55 | 79551 | 6655.82 | 0.50% |
| 2024-04-19 | 8.60 | 8.44 | -0.17 | -1.97% | 8.42 | 8.68 | 62438 | 5328.60 | 0.39% |
| 2024-04-18 | 8.71 | 8.61 | -0.09 | -1.03% | 8.60 | 8.84 | 67987 | 5913.85 | 0.42% |
| 2024-04-17 | 8.42 | 8.70 | 0.34 | 4.07% | 8.42 | 8.70 | 89725 | 7715.67 | 0.56% |
| 2024-04-16 | 8.63 | 8.36 | -0.31 | -3.58% | 8.34 | 8.78 | 124117 | 10617.35 | 0.77% |
| 2024-04-15 | 8.85 | 8.67 | -0.35 | -3.88% | 8.48 | 8.89 | 159482 | 13857.21 | 0.99% |
| 2024-04-12 | 9.12 | 9.02 | -0.11 | -1.20% | 9.02 | 9.20 | 60807 | 5526.08 | 0.38% |
| 2024-04-11 | 9.08 | 9.13 | 0.01 | 0.11% | 9.00 | 9.26 | 69504 | 6347.16 | 0.43% |
| 2024-04-10 | 9.14 | 9.12 | -0.03 | -0.33% | 9.01 | 9.20 | 78207 | 7123.03 | 0.49% |
| 2024-04-09 | 8.96 | 9.15 | 0.21 | 2.35% | 8.92 | 9.18 | 63481 | 5762.67 | 0.40% |
| 2024-04-08 | 9.09 | 8.94 | -0.15 | -1.65% | 8.93 | 9.09 | 74798 | 6734.64 | 0.47% |
| 2024-04-03 | 8.93 | 9.09 | 0.16 | 1.79% | 8.90 | 9.11 | 74312 | 6714.64 | 0.46% |
| 2024-04-02 | 8.98 | 8.93 | -0.04 | -0.45% | 8.88 | 8.99 | 43409 | 3878.86 | 0.27% |
| 2024-04-01 | 8.82 | 8.97 | 0.23 | 2.63% | 8.80 | 8.97 | 58916 | 5240.90 | 0.37% |
| 2024-03-29 | 8.79 | 8.74 | -0.03 | -0.34% | 8.68 | 8.79 | 51575 | 4499.57 | 0.32% |
| 2024-03-28 | 8.74 | 8.77 | 0.02 | 0.23% | 8.71 | 8.91 | 58460 | 5140.60 | 0.36% |
| 2024-03-27 | 9.00 | 8.75 | -0.20 | -2.23% | 8.74 | 9.00 | 63130 | 5583.59 | 0.39% |
| 2024-03-26 | 8.95 | 8.95 | -0.05 | -0.56% | 8.90 | 9.14 | 65374 | 5870.39 | 0.41% |
| 2024-03-25 | 9.12 | 9.00 | -0.11 | -1.21% | 8.97 | 9.17 | 65076 | 5897.68 | 0.41% |
| 2024-03-22 | 9.28 | 9.11 | -0.23 | -2.46% | 9.10 | 9.33 | 73398 | 6732.02 | 0.46% |
| 2024-03-21 | 9.32 | 9.34 | 0.04 | 0.43% | 9.29 | 9.43 | 63411 | 5930.33 | 0.40% |
| 2024-03-20 | 9.23 | 9.30 | 0.06 | 0.65% | 9.21 | 9.40 | 59393 | 5502.05 | 0.37% |
| 2024-03-19 | 9.42 | 9.24 | -0.17 | -1.81% | 9.22 | 9.43 | 80090 | 7440.57 | 0.50% |
| 2024-03-18 | 9.24 | 9.41 | 0.20 | 2.17% | 9.20 | 9.60 | 136568 | 12871.80 | 0.85% |
| 2024-03-15 | 8.97 | 9.21 | 0.22 | 2.45% | 8.96 | 9.30 | 132456 | 12134.91 | 0.83% |
| 2024-03-14 | 8.99 | 8.99 | -0.02 | -0.22% | 8.93 | 9.15 | 78768 | 7130.91 | 0.49% |
| 2024-03-13 | 9.07 | 9.01 | -0.07 | -0.77% | 8.91 | 9.08 | 78753 | 7073.42 | 0.49% |
| 2024-03-12 | 8.91 | 9.08 | 0.17 | 1.91% | 8.89 | 9.09 | 83565 | 7532.78 | 0.52% |
| 2024-03-11 | 8.81 | 8.91 | 0.09 | 1.02% | 8.73 | 8.92 | 68744 | 6078.81 | 0.43% |
| 2024-03-08 | 8.76 | 8.82 | 0.06 | 0.68% | 8.67 | 8.85 | 65624 | 5737.72 | 0.41% |
| 2024-03-07 | 8.88 | 8.76 | -0.14 | -1.57% | 8.76 | 8.98 | 68192 | 6053.06 | 0.43% |
| 2024-03-06 | 8.90 | 8.90 | 0.00 | 0.00% | 8.75 | 9.00 | 81474 | 7235.09 | 0.51% |
| 2024-03-05 | 9.10 | 8.90 | -0.22 | -2.41% | 8.87 | 9.10 | 120039 | 10747.10 | 0.75% |
| 2024-03-04 | 9.22 | 9.12 | -0.11 | -1.19% | 9.06 | 9.25 | 82233 | 7506.96 | 0.51% |
| 2024-03-01 | 9.19 | 9.23 | 0.04 | 0.44% | 9.14 | 9.30 | 85426 | 7864.64 | 0.53% |
| 2024-02-29 | 9.05 | 9.19 | 0.14 | 1.55% | 9.02 | 9.21 | 110804 | 10128.61 | 0.69% |
| 2024-02-28 | 9.24 | 9.05 | -0.19 | -2.06% | 9.05 | 9.39 | 137043 | 12666.13 | 0.85% |
| 2024-02-27 | 9.11 | 9.24 | 0.07 | 0.76% | 9.07 | 9.32 | 82910 | 7632.72 | 0.52% |
| 2024-02-26 | 9.27 | 9.17 | -0.07 | -0.76% | 9.09 | 9.32 | 84612 | 7778.36 | 0.53% |
| 2024-02-23 | 9.15 | 9.24 | 0.15 | 1.65% | 9.04 | 9.27 | 112949 | 10326.27 | 0.70% |
| 2024-02-22 | 9.06 | 9.09 | 0.01 | 0.11% | 8.99 | 9.15 | 77398 | 7011.24 | 0.48% |
| 2024-02-21 | 9.10 | 9.08 | -0.07 | -0.77% | 9.01 | 9.32 | 105897 | 9703.00 | 0.66% |
| 2024-02-20 | 9.13 | 9.15 | 0.01 | 0.11% | 9.03 | 9.19 | 95321 | 8676.77 | 0.59% |
| 2024-02-19 | 9.53 | 9.14 | -0.32 | -3.38% | 9.05 | 9.58 | 166709 | 15472.70 | 1.04% |
| 2024-02-08 | 9.39 | 9.46 | 0.12 | 1.28% | 9.37 | 9.91 | 231482 | 22450.77 | 1.44% |
| 2024-02-07 | 8.62 | 9.34 | 0.71 | 8.23% | 8.62 | 9.35 | 231373 | 21160.29 | 1.44% |
| 2024-02-06 | 7.83 | 8.63 | 0.63 | 7.88% | 7.77 | 8.80 | 152949 | 12677.00 | 0.95% |