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 | 9.06 | 9.05 | -0.02 | -0.22% | 9.01 | 9.11 | 797777 | 72333.70 | 0.42% |
| 2024-05-15 | 9.25 | 9.07 | -0.19 | -2.05% | 9.05 | 9.32 | 919572 | 84014.62 | 0.49% |
| 2024-05-14 | 9.28 | 9.26 | -0.02 | -0.22% | 9.15 | 9.29 | 814081 | 75089.65 | 0.43% |
| 2024-05-13 | 9.13 | 9.28 | 0.12 | 1.31% | 9.12 | 9.35 | 1285228 | 118805.71 | 0.68% |
| 2024-05-10 | 9.13 | 9.16 | 0.03 | 0.33% | 9.06 | 9.18 | 990858 | 90452.61 | 0.52% |
| 2024-05-09 | 9.08 | 9.13 | 0.04 | 0.44% | 8.98 | 9.14 | 982879 | 89124.86 | 0.52% |
| 2024-05-08 | 9.07 | 9.09 | -0.02 | -0.22% | 9.05 | 9.15 | 735668 | 66843.66 | 0.39% |
| 2024-05-07 | 9.23 | 9.11 | -0.11 | -1.19% | 9.06 | 9.27 | 1069242 | 97684.09 | 0.57% |
| 2024-05-06 | 9.24 | 9.22 | -0.02 | -0.22% | 9.10 | 9.29 | 1210940 | 111533.77 | 0.64% |
| 2024-04-30 | 9.05 | 9.24 | 0.14 | 1.54% | 9.05 | 9.28 | 1260836 | 115956.21 | 0.67% |
| 2024-04-29 | 9.17 | 9.10 | -0.18 | -1.94% | 8.89 | 9.17 | 2130816 | 192453.64 | 1.13% |
| 2024-04-26 | 9.32 | 9.28 | -0.06 | -0.64% | 9.22 | 9.40 | 941555 | 87420.23 | 0.50% |
| 2024-04-25 | 9.43 | 9.34 | -0.09 | -0.95% | 9.31 | 9.49 | 581083 | 54455.78 | 0.31% |
| 2024-04-24 | 9.17 | 9.43 | 0.26 | 2.84% | 9.15 | 9.45 | 1102094 | 103311.95 | 0.58% |
| 2024-04-23 | 9.34 | 9.17 | -0.24 | -2.55% | 9.15 | 9.35 | 1070749 | 98836.28 | 0.57% |
| 2024-04-22 | 9.53 | 9.41 | -0.02 | -0.21% | 9.25 | 9.61 | 1378766 | 129812.41 | 0.73% |
| 2024-04-19 | 9.42 | 9.43 | -0.04 | -0.42% | 9.37 | 9.52 | 986685 | 93204.70 | 0.52% |
| 2024-04-18 | 9.55 | 9.47 | -0.13 | -1.35% | 9.38 | 9.74 | 1360404 | 129500.63 | 0.72% |
| 2024-04-17 | 9.42 | 9.60 | 0.13 | 1.37% | 9.31 | 9.62 | 1237151 | 117296.44 | 0.66% |
| 2024-04-16 | 9.52 | 9.47 | -0.09 | -0.94% | 9.29 | 9.62 | 1427643 | 135204.92 | 0.76% |
| 2024-04-15 | 9.27 | 9.56 | 0.28 | 3.02% | 9.26 | 9.64 | 1554818 | 147307.02 | 0.82% |
| 2024-04-12 | 9.39 | 9.28 | -0.11 | -1.17% | 9.19 | 9.45 | 1013468 | 94339.24 | 0.54% |
| 2024-04-11 | 9.39 | 9.39 | -0.05 | -0.53% | 9.31 | 9.49 | 818327 | 76918.14 | 0.43% |
| 2024-04-10 | 9.23 | 9.44 | 0.17 | 1.83% | 9.19 | 9.57 | 1461011 | 137661.23 | 0.77% |
| 2024-04-09 | 9.50 | 9.27 | -0.28 | -2.93% | 9.18 | 9.50 | 1571848 | 146706.64 | 0.83% |
| 2024-04-08 | 8.88 | 9.55 | 0.64 | 7.18% | 8.86 | 9.61 | 2534577 | 236478.47 | 1.34% |
| 2024-04-03 | 8.86 | 8.91 | 0.02 | 0.22% | 8.72 | 8.92 | 1027632 | 90697.46 | 0.54% |
| 2024-04-02 | 8.86 | 8.89 | 0.01 | 0.11% | 8.83 | 8.98 | 780487 | 69521.08 | 0.41% |
| 2024-04-01 | 9.20 | 8.88 | -0.31 | -3.37% | 8.85 | 9.22 | 1506416 | 135445.27 | 0.80% |
| 2024-03-29 | 8.93 | 9.19 | 0.24 | 2.68% | 8.92 | 9.20 | 1111042 | 101366.74 | 0.59% |
| 2024-03-28 | 8.82 | 8.95 | 0.08 | 0.90% | 8.75 | 8.97 | 861445 | 76434.60 | 0.46% |
| 2024-03-27 | 8.82 | 8.87 | 0.05 | 0.57% | 8.77 | 8.95 | 851702 | 75525.54 | 0.45% |
| 2024-03-26 | 8.81 | 8.82 | 0.03 | 0.34% | 8.69 | 8.85 | 908654 | 79657.12 | 0.48% |
| 2024-03-25 | 8.84 | 8.79 | -0.05 | -0.57% | 8.76 | 8.90 | 910039 | 80394.25 | 0.48% |
| 2024-03-22 | 8.68 | 8.84 | 0.17 | 1.96% | 8.66 | 8.88 | 1337795 | 117315.27 | 0.71% |
| 2024-03-21 | 8.62 | 8.67 | 0.05 | 0.58% | 8.55 | 8.70 | 1016577 | 87664.52 | 0.54% |
| 2024-03-20 | 8.51 | 8.62 | 0.11 | 1.29% | 8.43 | 8.70 | 1327867 | 114035.59 | 0.70% |
| 2024-03-19 | 8.68 | 8.51 | -0.17 | -1.96% | 8.50 | 8.68 | 1021701 | 87536.67 | 0.54% |
| 2024-03-18 | 8.54 | 8.68 | 0.13 | 1.52% | 8.51 | 8.74 | 1139445 | 98529.64 | 0.60% |
| 2024-03-15 | 8.64 | 8.55 | -0.12 | -1.38% | 8.52 | 8.71 | 1287084 | 110483.09 | 0.68% |
| 2024-03-14 | 8.68 | 8.67 | -0.02 | -0.23% | 8.60 | 8.74 | 955836 | 82810.20 | 0.51% |
| 2024-03-13 | 8.60 | 8.69 | 0.03 | 0.35% | 8.57 | 8.71 | 969464 | 83957.48 | 0.51% |
| 2024-03-12 | 8.95 | 8.66 | -0.32 | -3.56% | 8.52 | 8.99 | 2137417 | 186544.45 | 1.13% |
| 2024-03-11 | 9.30 | 8.98 | -0.29 | -3.13% | 8.90 | 9.36 | 1806613 | 163314.50 | 0.96% |
| 2024-03-08 | 9.02 | 9.27 | 0.25 | 2.77% | 9.01 | 9.28 | 1288216 | 118017.20 | 0.68% |
| 2024-03-07 | 8.94 | 9.02 | 0.05 | 0.56% | 8.92 | 9.11 | 768941 | 69322.01 | 0.41% |
| 2024-03-06 | 9.03 | 8.97 | -0.04 | -0.44% | 8.93 | 9.12 | 957487 | 86310.85 | 0.51% |
| 2024-03-05 | 8.95 | 9.01 | 0.05 | 0.56% | 8.88 | 9.11 | 1198504 | 107513.18 | 0.63% |
| 2024-03-04 | 8.52 | 8.96 | 0.41 | 4.80% | 8.51 | 8.98 | 1355970 | 119096.54 | 0.72% |
| 2024-03-01 | 8.65 | 8.55 | -0.13 | -1.50% | 8.53 | 8.73 | 885032 | 76031.98 | 0.47% |
| 2024-02-29 | 8.45 | 8.68 | 0.18 | 2.12% | 8.45 | 8.72 | 1062870 | 91359.34 | 0.56% |
| 2024-02-28 | 8.47 | 8.50 | 0.01 | 0.12% | 8.36 | 8.61 | 1181181 | 100303.12 | 0.63% |
| 2024-02-27 | 8.43 | 8.49 | 0.02 | 0.24% | 8.37 | 8.58 | 1076950 | 91145.92 | 0.57% |
| 2024-02-26 | 8.76 | 8.47 | -0.29 | -3.31% | 8.45 | 8.78 | 1437317 | 122994.18 | 0.76% |
| 2024-02-23 | 8.79 | 8.76 | -0.03 | -0.34% | 8.71 | 8.91 | 964674 | 84869.33 | 0.51% |
| 2024-02-22 | 8.67 | 8.79 | 0.11 | 1.27% | 8.63 | 8.81 | 829050 | 72461.60 | 0.44% |
| 2024-02-21 | 8.80 | 8.68 | -0.12 | -1.36% | 8.63 | 8.88 | 1170238 | 102123.16 | 0.62% |
| 2024-02-20 | 8.62 | 8.80 | 0.18 | 2.09% | 8.60 | 8.96 | 1345202 | 118380.30 | 0.71% |
| 2024-02-19 | 8.22 | 8.62 | 0.40 | 4.87% | 8.18 | 8.62 | 1477406 | 124976.58 | 0.78% |
| 2024-02-08 | 8.20 | 8.22 | 0.03 | 0.37% | 8.02 | 8.24 | 1336097 | 108763.91 | 0.71% |
| 2024-02-07 | 8.33 | 8.19 | -0.16 | -1.92% | 8.09 | 8.34 | 1600646 | 130926.88 | 0.85% |
| 2024-02-06 | 8.33 | 8.35 | -0.01 | -0.12% | 8.24 | 8.47 | 1357717 | 113416.14 | 0.72% |