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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 9.80 | 9.78 | -0.02 | -0.20% | 9.73 | 9.91 | 275294 | 27005.55 | 0.30% |
| 2024-05-17 | 9.75 | 9.80 | 0.08 | 0.82% | 9.65 | 9.80 | 194080 | 18883.26 | 0.21% |
| 2024-05-16 | 9.58 | 9.72 | 0.14 | 1.46% | 9.56 | 9.81 | 281957 | 27447.71 | 0.31% |
| 2024-05-15 | 9.54 | 9.58 | 0.01 | 0.10% | 9.53 | 9.65 | 174160 | 16723.28 | 0.19% |
| 2024-05-14 | 9.57 | 9.57 | 0.01 | 0.10% | 9.50 | 9.62 | 247391 | 23670.13 | 0.27% |
| 2024-05-13 | 9.34 | 9.56 | 0.21 | 2.25% | 9.31 | 9.59 | 376868 | 35665.71 | 0.41% |
| 2024-05-10 | 9.24 | 9.35 | 0.11 | 1.19% | 9.11 | 9.38 | 305752 | 28324.90 | 0.33% |
| 2024-05-09 | 9.20 | 9.24 | 0.06 | 0.65% | 9.17 | 9.29 | 175772 | 16241.05 | 0.19% |
| 2024-05-08 | 9.12 | 9.18 | 0.06 | 0.66% | 9.08 | 9.26 | 252540 | 23247.73 | 0.27% |
| 2024-05-07 | 9.36 | 9.12 | -0.23 | -2.46% | 9.04 | 9.37 | 360792 | 32946.36 | 0.39% |
| 2024-05-06 | 9.39 | 9.35 | 0.03 | 0.32% | 9.22 | 9.40 | 395896 | 36993.52 | 0.43% |
| 2024-04-30 | 9.19 | 9.32 | 0.08 | 0.87% | 9.19 | 9.39 | 232834 | 21692.36 | 0.25% |
| 2024-04-29 | 9.02 | 9.24 | 0.21 | 2.33% | 8.98 | 9.27 | 424025 | 38837.93 | 0.46% |
| 2024-04-26 | 9.40 | 9.03 | -0.42 | -4.44% | 9.00 | 9.42 | 557574 | 50853.26 | 0.61% |
| 2024-04-25 | 9.32 | 9.45 | 0.11 | 1.18% | 9.30 | 9.45 | 181480 | 17047.50 | 0.20% |
| 2024-04-24 | 9.34 | 9.34 | 0.00 | 0.00% | 9.28 | 9.39 | 163163 | 15218.55 | 0.18% |
| 2024-04-23 | 9.33 | 9.34 | 0.02 | 0.21% | 9.30 | 9.40 | 275161 | 25745.30 | 0.30% |
| 2024-04-22 | 9.34 | 9.32 | -0.01 | -0.11% | 9.25 | 9.43 | 241921 | 22588.22 | 0.26% |
| 2024-04-19 | 9.34 | 9.33 | -0.01 | -0.11% | 9.30 | 9.40 | 169139 | 15815.95 | 0.18% |
| 2024-04-18 | 9.32 | 9.34 | 0.02 | 0.21% | 9.27 | 9.45 | 269140 | 25182.61 | 0.29% |
| 2024-04-17 | 9.24 | 9.32 | 0.08 | 0.87% | 9.15 | 9.33 | 200423 | 18551.89 | 0.22% |
| 2024-04-16 | 9.23 | 9.24 | 0.01 | 0.11% | 9.13 | 9.30 | 317315 | 29278.07 | 0.34% |
| 2024-04-15 | 9.10 | 9.23 | 0.14 | 1.54% | 9.09 | 9.35 | 263058 | 24315.14 | 0.29% |
| 2024-04-12 | 9.14 | 9.09 | -0.07 | -0.76% | 9.07 | 9.22 | 155052 | 14148.09 | 0.17% |
| 2024-04-11 | 9.15 | 9.16 | 0.01 | 0.11% | 9.05 | 9.21 | 168442 | 15432.40 | 0.18% |
| 2024-04-10 | 9.19 | 9.15 | -0.05 | -0.54% | 9.05 | 9.30 | 196942 | 18032.89 | 0.21% |
| 2024-04-09 | 9.24 | 9.20 | -0.04 | -0.43% | 9.18 | 9.37 | 184639 | 17092.75 | 0.20% |
| 2024-04-08 | 9.12 | 9.24 | 0.14 | 1.54% | 9.07 | 9.28 | 275760 | 25412.82 | 0.30% |
| 2024-04-03 | 9.10 | 9.10 | 0.02 | 0.22% | 8.99 | 9.13 | 168732 | 15322.69 | 0.18% |
| 2024-04-02 | 9.10 | 9.08 | -0.01 | -0.11% | 9.03 | 9.13 | 138946 | 12620.72 | 0.15% |
| 2024-04-01 | 8.99 | 9.09 | 0.13 | 1.45% | 8.96 | 9.10 | 196220 | 17764.17 | 0.21% |
| 2024-03-29 | 9.00 | 8.96 | -0.07 | -0.78% | 8.94 | 9.05 | 140356 | 12622.25 | 0.15% |
| 2024-03-28 | 9.04 | 9.03 | -0.02 | -0.22% | 8.90 | 9.07 | 202028 | 18184.87 | 0.22% |
| 2024-03-27 | 9.00 | 9.05 | 0.04 | 0.44% | 8.97 | 9.09 | 220368 | 19976.96 | 0.24% |
| 2024-03-26 | 8.96 | 9.01 | 0.01 | 0.11% | 8.92 | 9.03 | 214754 | 19288.20 | 0.23% |
| 2024-03-25 | 8.90 | 9.00 | 0.09 | 1.01% | 8.89 | 9.03 | 202089 | 18169.43 | 0.22% |
| 2024-03-22 | 8.95 | 8.91 | -0.04 | -0.45% | 8.85 | 8.98 | 128423 | 11437.43 | 0.14% |
| 2024-03-21 | 8.88 | 8.95 | 0.05 | 0.56% | 8.87 | 8.96 | 144868 | 12931.48 | 0.16% |
| 2024-03-20 | 8.85 | 8.90 | 0.05 | 0.56% | 8.80 | 8.97 | 168383 | 14984.08 | 0.18% |
| 2024-03-19 | 8.93 | 8.85 | -0.13 | -1.45% | 8.84 | 8.98 | 172996 | 15396.78 | 0.19% |
| 2024-03-18 | 8.98 | 8.98 | -0.01 | -0.11% | 8.88 | 9.00 | 184845 | 16532.41 | 0.20% |
| 2024-03-15 | 8.96 | 8.99 | 0.16 | 1.81% | 8.90 | 9.05 | 432732 | 38746.11 | 0.47% |
| 2024-03-14 | 8.81 | 8.83 | -0.01 | -0.11% | 8.79 | 8.89 | 134690 | 11901.67 | 0.15% |
| 2024-03-13 | 8.70 | 8.84 | 0.13 | 1.49% | 8.69 | 8.89 | 203795 | 17902.92 | 0.22% |
| 2024-03-12 | 8.94 | 8.71 | -0.25 | -2.79% | 8.70 | 8.96 | 297650 | 26181.52 | 0.32% |
| 2024-03-11 | 9.00 | 8.96 | -0.03 | -0.33% | 8.87 | 9.02 | 208241 | 18595.07 | 0.23% |
| 2024-03-08 | 8.93 | 8.99 | 0.06 | 0.67% | 8.90 | 9.00 | 191184 | 17158.76 | 0.21% |
| 2024-03-07 | 8.85 | 8.93 | 0.06 | 0.68% | 8.83 | 9.00 | 221656 | 19783.28 | 0.24% |
| 2024-03-06 | 8.85 | 8.87 | 0.04 | 0.45% | 8.84 | 9.04 | 344521 | 30815.68 | 0.37% |
| 2024-03-05 | 8.65 | 8.83 | 0.18 | 2.08% | 8.64 | 8.86 | 434032 | 38167.32 | 0.47% |
| 2024-03-04 | 8.67 | 8.65 | -0.06 | -0.69% | 8.62 | 8.71 | 228997 | 19838.41 | 0.25% |
| 2024-03-01 | 8.75 | 8.71 | -0.04 | -0.46% | 8.65 | 8.77 | 267919 | 23334.07 | 0.29% |
| 2024-02-29 | 8.67 | 8.75 | 0.08 | 0.92% | 8.63 | 8.75 | 204561 | 17786.83 | 0.22% |
| 2024-02-28 | 8.59 | 8.67 | 0.05 | 0.58% | 8.52 | 8.72 | 313531 | 27131.13 | 0.34% |
| 2024-02-27 | 8.53 | 8.62 | 0.06 | 0.70% | 8.52 | 8.71 | 306487 | 26397.11 | 0.33% |
| 2024-02-26 | 8.72 | 8.56 | -0.16 | -1.83% | 8.54 | 8.73 | 252330 | 21753.96 | 0.27% |
| 2024-02-23 | 8.74 | 8.72 | -0.01 | -0.11% | 8.72 | 8.85 | 223370 | 19585.60 | 0.24% |
| 2024-02-22 | 8.69 | 8.73 | 0.01 | 0.11% | 8.65 | 8.79 | 235549 | 20541.43 | 0.26% |
| 2024-02-21 | 8.50 | 8.72 | 0.23 | 2.71% | 8.45 | 8.80 | 482747 | 41980.97 | 0.52% |
| 2024-02-20 | 8.40 | 8.49 | 0.09 | 1.07% | 8.32 | 8.50 | 275188 | 23271.26 | 0.30% |
| 2024-02-19 | 8.19 | 8.40 | 0.23 | 2.82% | 8.15 | 8.40 | 385956 | 32071.88 | 0.42% |