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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 9.03 | 9.14 | 0.02 | 0.22% | 8.87 | 9.17 | 22514 | 2037.47 | 0.29% |
| 2024-05-10 | 9.08 | 9.12 | 0.02 | 0.22% | 9.02 | 9.17 | 16457 | 1496.07 | 0.21% |
| 2024-05-09 | 9.04 | 9.10 | 0.10 | 1.11% | 9.00 | 9.11 | 14559 | 1319.87 | 0.19% |
| 2024-05-08 | 9.08 | 9.00 | -0.10 | -1.10% | 9.00 | 9.16 | 15675 | 1420.37 | 0.20% |
| 2024-05-07 | 9.05 | 9.10 | 0.00 | 0.00% | 8.95 | 9.16 | 23037 | 2085.37 | 0.30% |
| 2024-05-06 | 8.86 | 9.10 | 0.26 | 2.94% | 8.71 | 9.15 | 34615 | 3105.85 | 0.45% |
| 2024-04-30 | 8.68 | 8.84 | 0.10 | 1.14% | 8.62 | 8.98 | 25522 | 2257.34 | 0.33% |
| 2024-04-29 | 8.51 | 8.74 | 0.24 | 2.82% | 8.42 | 8.79 | 21389 | 1844.11 | 0.28% |
| 2024-04-26 | 8.60 | 8.50 | 0.05 | 0.59% | 8.36 | 8.60 | 15938 | 1348.97 | 0.21% |
| 2024-04-25 | 8.29 | 8.45 | 0.14 | 1.68% | 8.24 | 8.50 | 17240 | 1450.11 | 0.22% |
| 2024-04-24 | 8.16 | 8.31 | 0.18 | 2.21% | 8.08 | 8.31 | 15065 | 1235.20 | 0.20% |
| 2024-04-23 | 8.14 | 8.13 | 0.02 | 0.25% | 8.03 | 8.23 | 20286 | 1651.60 | 0.26% |
| 2024-04-22 | 8.54 | 8.11 | -0.35 | -4.14% | 8.07 | 8.63 | 30322 | 2491.08 | 0.40% |
| 2024-04-19 | 8.49 | 8.46 | -0.10 | -1.17% | 8.20 | 8.56 | 36352 | 3048.68 | 0.47% |
| 2024-04-18 | 8.24 | 8.56 | 0.33 | 4.01% | 8.15 | 8.79 | 44223 | 3773.72 | 0.58% |
| 2024-04-17 | 7.80 | 8.23 | 0.67 | 8.86% | 7.76 | 8.23 | 43650 | 3525.05 | 0.57% |
| 2024-04-16 | 8.23 | 7.56 | -0.64 | -7.80% | 7.48 | 8.25 | 48270 | 3710.82 | 0.63% |
| 2024-04-15 | 8.78 | 8.20 | -0.58 | -6.61% | 8.05 | 8.84 | 43317 | 3607.57 | 0.57% |
| 2024-04-12 | 8.75 | 8.78 | 0.19 | 2.21% | 8.65 | 8.90 | 29587 | 2599.77 | 0.39% |
| 2024-04-11 | 8.41 | 8.59 | 0.05 | 0.59% | 8.40 | 8.65 | 10972 | 942.12 | 0.14% |
| 2024-04-10 | 8.72 | 8.54 | -0.16 | -1.84% | 8.48 | 8.74 | 13285 | 1139.73 | 0.17% |
| 2024-04-09 | 8.50 | 8.70 | 0.12 | 1.40% | 8.45 | 8.71 | 10903 | 941.48 | 0.14% |
| 2024-04-08 | 8.75 | 8.58 | -0.19 | -2.17% | 8.57 | 8.78 | 14645 | 1267.96 | 0.19% |
| 2024-04-03 | 8.59 | 8.77 | 0.12 | 1.39% | 8.59 | 8.77 | 13646 | 1186.16 | 0.18% |
| 2024-04-02 | 8.59 | 8.65 | 0.01 | 0.12% | 8.53 | 8.68 | 13402 | 1153.78 | 0.17% |
| 2024-04-01 | 8.38 | 8.64 | 0.27 | 3.23% | 8.36 | 8.64 | 16086 | 1374.02 | 0.21% |
| 2024-03-29 | 8.19 | 8.37 | 0.18 | 2.20% | 8.17 | 8.37 | 14639 | 1212.04 | 0.19% |
| 2024-03-28 | 8.02 | 8.19 | 0.14 | 1.74% | 8.01 | 8.27 | 15297 | 1250.75 | 0.20% |
| 2024-03-27 | 8.17 | 8.05 | -0.15 | -1.83% | 8.05 | 8.21 | 16099 | 1308.00 | 0.21% |
| 2024-03-26 | 8.06 | 8.20 | 0.03 | 0.37% | 8.04 | 8.30 | 16171 | 1319.35 | 0.21% |
| 2024-03-25 | 8.28 | 8.17 | -0.11 | -1.33% | 8.17 | 8.38 | 14551 | 1207.43 | 0.19% |
| 2024-03-22 | 8.34 | 8.28 | -0.07 | -0.84% | 8.23 | 8.44 | 19614 | 1632.12 | 0.26% |
| 2024-03-21 | 8.22 | 8.35 | 0.08 | 0.97% | 8.22 | 8.36 | 14546 | 1206.66 | 0.19% |
| 2024-03-20 | 8.22 | 8.27 | 0.05 | 0.61% | 8.16 | 8.27 | 14229 | 1171.70 | 0.19% |
| 2024-03-19 | 8.25 | 8.22 | -0.03 | -0.36% | 8.18 | 8.29 | 13207 | 1085.05 | 0.17% |
| 2024-03-18 | 8.35 | 8.25 | -0.10 | -1.20% | 8.19 | 8.37 | 21590 | 1777.96 | 0.28% |
| 2024-03-15 | 8.30 | 8.35 | -0.06 | -0.71% | 8.11 | 8.36 | 22816 | 1878.35 | 0.30% |
| 2024-03-14 | 8.22 | 8.41 | 0.25 | 3.06% | 8.20 | 8.43 | 26108 | 2169.75 | 0.34% |
| 2024-03-13 | 8.00 | 8.16 | 0.13 | 1.62% | 7.99 | 8.18 | 17527 | 1423.16 | 0.23% |
| 2024-03-12 | 8.00 | 8.03 | 0.00 | 0.00% | 7.90 | 8.06 | 14047 | 1121.77 | 0.18% |
| 2024-03-11 | 7.88 | 8.03 | 0.13 | 1.65% | 7.86 | 8.04 | 10745 | 854.27 | 0.14% |
| 2024-03-08 | 7.85 | 7.90 | 0.01 | 0.13% | 7.81 | 7.93 | 7904 | 621.50 | 0.10% |
| 2024-03-07 | 7.85 | 7.89 | 0.07 | 0.90% | 7.84 | 7.97 | 14221 | 1124.04 | 0.19% |
| 2024-03-06 | 7.81 | 7.82 | -0.01 | -0.13% | 7.70 | 7.92 | 12773 | 1000.48 | 0.17% |
| 2024-03-05 | 8.03 | 7.83 | -0.23 | -2.85% | 7.80 | 8.03 | 16532 | 1305.23 | 0.22% |
| 2024-03-04 | 8.00 | 8.06 | 0.04 | 0.50% | 7.93 | 8.16 | 17390 | 1396.03 | 0.23% |
| 2024-03-01 | 7.93 | 8.02 | 0.07 | 0.88% | 7.87 | 8.08 | 16831 | 1342.22 | 0.22% |
| 2024-02-29 | 7.60 | 7.95 | 0.33 | 4.33% | 7.56 | 7.96 | 25173 | 1967.82 | 0.33% |
| 2024-02-28 | 8.13 | 7.62 | -0.53 | -6.50% | 7.62 | 8.30 | 35644 | 2837.07 | 0.47% |
| 2024-02-27 | 8.08 | 8.15 | 0.07 | 0.87% | 7.98 | 8.19 | 19817 | 1608.71 | 0.26% |
| 2024-02-26 | 7.90 | 8.08 | 0.24 | 3.06% | 7.90 | 8.28 | 38032 | 3065.05 | 0.50% |
| 2024-02-23 | 7.70 | 7.84 | 0.23 | 3.02% | 7.61 | 7.84 | 22960 | 1775.60 | 0.30% |
| 2024-02-22 | 7.51 | 7.61 | 0.01 | 0.13% | 7.43 | 7.66 | 18603 | 1405.44 | 0.24% |
| 2024-02-21 | 7.21 | 7.60 | 0.37 | 5.12% | 7.12 | 7.67 | 29856 | 2236.21 | 0.39% |
| 2024-02-20 | 7.07 | 7.23 | 0.15 | 2.12% | 6.96 | 7.27 | 22938 | 1646.44 | 0.30% |
| 2024-02-19 | 6.88 | 7.08 | 0.31 | 4.58% | 6.88 | 7.10 | 32859 | 2307.13 | 0.43% |
| 2024-02-08 | 6.28 | 6.77 | 0.50 | 7.97% | 6.08 | 6.79 | 45152 | 2887.85 | 0.59% |
| 2024-02-07 | 6.84 | 6.27 | -0.57 | -8.33% | 6.17 | 6.89 | 60550 | 3869.49 | 0.79% |
| 2024-02-06 | 6.59 | 6.84 | -0.08 | -1.16% | 6.56 | 7.06 | 44765 | 3024.33 | 0.58% |
| 2024-02-05 | 7.56 | 6.92 | -0.68 | -8.95% | 6.85 | 7.56 | 35733 | 2511.86 | 0.47% |