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 | 9.36 | 9.36 | -0.01 | -0.11% | 9.34 | 9.44 | 49636 | 4657.91 | 0.44% |
| 2024-05-17 | 9.27 | 9.37 | 0.11 | 1.19% | 9.24 | 9.37 | 58815 | 5465.68 | 0.52% |
| 2024-05-16 | 9.34 | 9.26 | -0.07 | -0.75% | 9.24 | 9.38 | 49920 | 4645.27 | 0.44% |
| 2024-05-15 | 9.40 | 9.33 | -0.05 | -0.53% | 9.33 | 9.43 | 39346 | 3689.20 | 0.35% |
| 2024-05-14 | 9.34 | 9.38 | 0.02 | 0.21% | 9.32 | 9.43 | 43638 | 4090.52 | 0.39% |
| 2024-05-13 | 9.32 | 9.36 | 0.04 | 0.43% | 9.26 | 9.46 | 79019 | 7415.16 | 0.70% |
| 2024-05-10 | 9.34 | 9.32 | 0.00 | 0.00% | 9.24 | 9.37 | 46490 | 4325.00 | 0.41% |
| 2024-05-09 | 9.20 | 9.32 | 0.12 | 1.30% | 9.19 | 9.34 | 42172 | 3920.86 | 0.38% |
| 2024-05-08 | 9.30 | 9.20 | -0.13 | -1.39% | 9.19 | 9.32 | 45135 | 4173.35 | 0.40% |
| 2024-05-07 | 9.38 | 9.33 | -0.04 | -0.43% | 9.29 | 9.39 | 42683 | 3980.15 | 0.38% |
| 2024-05-06 | 9.35 | 9.37 | 0.08 | 0.86% | 9.35 | 9.42 | 56962 | 5344.79 | 0.51% |
| 2024-04-30 | 9.33 | 9.29 | -0.08 | -0.85% | 9.22 | 9.35 | 58808 | 5463.79 | 0.52% |
| 2024-04-29 | 9.20 | 9.37 | 0.17 | 1.85% | 9.16 | 9.37 | 74767 | 6947.87 | 0.67% |
| 2024-04-26 | 9.08 | 9.20 | 0.09 | 0.99% | 9.05 | 9.20 | 55026 | 5023.64 | 0.49% |
| 2024-04-25 | 9.10 | 9.11 | 0.00 | 0.00% | 9.08 | 9.17 | 32353 | 2952.91 | 0.29% |
| 2024-04-24 | 9.05 | 9.11 | 0.03 | 0.33% | 9.01 | 9.13 | 36419 | 3305.90 | 0.32% |
| 2024-04-23 | 9.13 | 9.08 | -0.05 | -0.55% | 9.04 | 9.21 | 50497 | 4599.72 | 0.45% |
| 2024-04-22 | 9.24 | 9.13 | -0.15 | -1.62% | 9.11 | 9.30 | 51144 | 4699.81 | 0.46% |
| 2024-04-19 | 9.17 | 9.28 | 0.11 | 1.20% | 9.13 | 9.31 | 72550 | 6708.39 | 0.65% |
| 2024-04-18 | 9.24 | 9.17 | -0.05 | -0.54% | 9.14 | 9.26 | 59404 | 5458.67 | 0.53% |
| 2024-04-17 | 8.89 | 9.22 | 0.32 | 3.60% | 8.89 | 9.22 | 81617 | 7435.38 | 0.73% |
| 2024-04-16 | 9.15 | 8.90 | -0.20 | -2.20% | 8.86 | 9.15 | 71605 | 6448.88 | 0.64% |
| 2024-04-15 | 9.15 | 9.10 | 0.00 | 0.00% | 8.94 | 9.23 | 69400 | 6309.41 | 0.62% |
| 2024-04-12 | 9.17 | 9.10 | -0.06 | -0.66% | 9.10 | 9.22 | 41136 | 3771.96 | 0.37% |
| 2024-04-11 | 9.05 | 9.16 | 0.08 | 0.88% | 9.00 | 9.23 | 50605 | 4645.09 | 0.45% |
| 2024-04-10 | 9.13 | 9.08 | -0.05 | -0.55% | 9.00 | 9.16 | 38050 | 3453.56 | 0.34% |
| 2024-04-09 | 9.13 | 9.13 | 0.01 | 0.11% | 9.09 | 9.18 | 43283 | 3951.22 | 0.39% |
| 2024-04-08 | 9.25 | 9.12 | -0.08 | -0.87% | 9.11 | 9.25 | 52301 | 4798.23 | 0.47% |
| 2024-04-03 | 9.07 | 9.20 | 0.09 | 0.99% | 9.07 | 9.21 | 55688 | 5098.26 | 0.50% |
| 2024-04-02 | 9.11 | 9.11 | 0.04 | 0.44% | 9.06 | 9.14 | 55925 | 5090.00 | 0.50% |
| 2024-04-01 | 8.99 | 9.07 | 0.10 | 1.11% | 8.94 | 9.09 | 68788 | 6212.64 | 0.61% |
| 2024-03-29 | 8.74 | 8.97 | 0.19 | 2.16% | 8.74 | 8.98 | 50776 | 4513.26 | 0.45% |
| 2024-03-28 | 8.68 | 8.78 | 0.09 | 1.04% | 8.66 | 8.83 | 37519 | 3291.29 | 0.33% |
| 2024-03-27 | 8.79 | 8.69 | -0.14 | -1.59% | 8.69 | 8.88 | 35106 | 3091.82 | 0.31% |
| 2024-03-26 | 8.79 | 8.83 | 0.08 | 0.91% | 8.70 | 8.84 | 44655 | 3911.18 | 0.40% |
| 2024-03-25 | 8.84 | 8.75 | -0.11 | -1.24% | 8.75 | 8.93 | 41085 | 3631.68 | 0.37% |
| 2024-03-22 | 8.99 | 8.86 | -0.13 | -1.45% | 8.82 | 9.00 | 42256 | 3757.67 | 0.38% |
| 2024-03-21 | 9.05 | 8.99 | -0.04 | -0.44% | 8.95 | 9.06 | 35279 | 3174.63 | 0.31% |
| 2024-03-20 | 8.99 | 9.03 | 0.02 | 0.22% | 8.98 | 9.05 | 31183 | 2810.24 | 0.28% |
| 2024-03-19 | 9.08 | 9.01 | -0.09 | -0.99% | 9.00 | 9.09 | 41123 | 3716.97 | 0.37% |
| 2024-03-18 | 9.07 | 9.10 | 0.04 | 0.44% | 9.02 | 9.11 | 56644 | 5136.62 | 0.50% |
| 2024-03-15 | 8.92 | 9.06 | 0.13 | 1.46% | 8.88 | 9.10 | 65619 | 5919.55 | 0.58% |
| 2024-03-14 | 8.92 | 8.93 | 0.03 | 0.34% | 8.87 | 9.03 | 58065 | 5204.84 | 0.52% |
| 2024-03-13 | 8.96 | 8.90 | -0.03 | -0.34% | 8.85 | 8.96 | 28138 | 2502.77 | 0.25% |
| 2024-03-12 | 8.98 | 8.93 | -0.02 | -0.22% | 8.87 | 8.98 | 40089 | 3573.50 | 0.36% |
| 2024-03-11 | 8.84 | 8.95 | 0.10 | 1.13% | 8.83 | 8.95 | 51041 | 4548.30 | 0.45% |
| 2024-03-08 | 8.78 | 8.85 | 0.08 | 0.91% | 8.75 | 8.86 | 33320 | 2931.81 | 0.30% |
| 2024-03-07 | 8.79 | 8.77 | -0.02 | -0.23% | 8.77 | 8.88 | 42272 | 3730.03 | 0.38% |
| 2024-03-06 | 8.76 | 8.79 | 0.00 | 0.00% | 8.74 | 8.86 | 35386 | 3113.17 | 0.32% |
| 2024-03-05 | 8.80 | 8.79 | -0.04 | -0.45% | 8.74 | 8.83 | 37020 | 3247.49 | 0.33% |
| 2024-03-04 | 8.87 | 8.83 | -0.09 | -1.01% | 8.76 | 8.92 | 41423 | 3652.37 | 0.37% |
| 2024-03-01 | 8.91 | 8.92 | 0.02 | 0.22% | 8.84 | 8.94 | 46795 | 4156.62 | 0.42% |
| 2024-02-29 | 8.73 | 8.90 | 0.15 | 1.71% | 8.70 | 8.90 | 51200 | 4524.50 | 0.46% |
| 2024-02-28 | 8.90 | 8.75 | -0.18 | -2.02% | 8.75 | 9.03 | 91389 | 8139.51 | 0.81% |
| 2024-02-27 | 8.76 | 8.93 | 0.11 | 1.25% | 8.76 | 8.93 | 52541 | 4649.48 | 0.47% |
| 2024-02-26 | 8.85 | 8.82 | -0.02 | -0.23% | 8.75 | 8.90 | 56290 | 4966.34 | 0.50% |
| 2024-02-23 | 8.89 | 8.84 | -0.02 | -0.23% | 8.74 | 8.89 | 52976 | 4660.55 | 0.47% |
| 2024-02-22 | 8.82 | 8.86 | 0.00 | 0.00% | 8.77 | 8.88 | 42596 | 3758.84 | 0.38% |
| 2024-02-21 | 8.72 | 8.86 | 0.09 | 1.03% | 8.67 | 8.97 | 75342 | 6671.69 | 0.67% |
| 2024-02-20 | 8.75 | 8.77 | 0.00 | 0.00% | 8.68 | 8.81 | 48131 | 4204.70 | 0.43% |
| 2024-02-19 | 8.89 | 8.77 | -0.07 | -0.79% | 8.68 | 8.93 | 89767 | 7883.74 | 0.80% |