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 | 9.12 | 9.05 | -0.12 | -1.31% | 9.01 | 9.17 | 43519 | 3958.02 | 1.20% |
| 2024-05-14 | 9.03 | 9.17 | 0.16 | 1.78% | 9.02 | 9.22 | 52832 | 4818.57 | 1.46% |
| 2024-05-13 | 9.08 | 9.01 | -0.13 | -1.42% | 8.91 | 9.09 | 45989 | 4140.66 | 1.27% |
| 2024-05-10 | 9.17 | 9.14 | -0.05 | -0.54% | 9.08 | 9.24 | 40204 | 3671.77 | 1.11% |
| 2024-05-09 | 9.04 | 9.19 | 0.19 | 2.11% | 8.96 | 9.21 | 66402 | 6079.54 | 1.83% |
| 2024-05-08 | 9.13 | 9.00 | -0.16 | -1.75% | 8.96 | 9.15 | 54361 | 4918.27 | 1.50% |
| 2024-05-07 | 9.13 | 9.16 | 0.03 | 0.33% | 9.05 | 9.17 | 58915 | 5366.82 | 1.63% |
| 2024-05-06 | 8.99 | 9.13 | 0.21 | 2.35% | 8.97 | 9.15 | 75360 | 6845.79 | 2.08% |
| 2024-04-30 | 9.08 | 8.92 | -0.21 | -2.30% | 8.83 | 9.10 | 82884 | 7414.18 | 2.29% |
| 2024-04-29 | 8.78 | 9.13 | 0.33 | 3.75% | 8.72 | 9.23 | 118690 | 10717.15 | 3.27% |
| 2024-04-26 | 8.74 | 8.80 | 0.02 | 0.23% | 8.56 | 8.84 | 76143 | 6646.87 | 2.10% |
| 2024-04-25 | 8.64 | 8.78 | 0.19 | 2.21% | 8.55 | 8.80 | 63644 | 5542.67 | 1.76% |
| 2024-04-24 | 8.29 | 8.59 | 0.23 | 2.75% | 8.28 | 8.60 | 55427 | 4708.54 | 1.53% |
| 2024-04-23 | 8.25 | 8.36 | 0.11 | 1.33% | 8.22 | 8.40 | 50085 | 4166.76 | 1.38% |
| 2024-04-22 | 8.31 | 8.25 | -0.04 | -0.48% | 8.08 | 8.40 | 49021 | 4042.54 | 1.35% |
| 2024-04-19 | 8.35 | 8.29 | -0.09 | -1.07% | 8.23 | 8.45 | 60822 | 5058.98 | 1.68% |
| 2024-04-18 | 8.47 | 8.38 | -0.09 | -1.06% | 8.34 | 8.51 | 66940 | 5646.55 | 1.85% |
| 2024-04-17 | 7.93 | 8.47 | 0.61 | 7.76% | 7.93 | 8.51 | 100807 | 8366.50 | 2.78% |
| 2024-04-16 | 8.27 | 7.86 | -0.51 | -6.09% | 7.84 | 8.36 | 110866 | 8902.60 | 3.06% |
| 2024-04-15 | 8.81 | 8.37 | -0.50 | -5.64% | 8.28 | 8.91 | 126497 | 10733.44 | 3.49% |
| 2024-04-12 | 8.84 | 8.87 | 0.03 | 0.34% | 8.84 | 9.00 | 62142 | 5549.96 | 1.71% |
| 2024-04-11 | 8.82 | 8.84 | -0.02 | -0.23% | 8.73 | 9.01 | 61480 | 5474.69 | 1.70% |
| 2024-04-10 | 9.13 | 8.86 | -0.31 | -3.38% | 8.74 | 9.13 | 105931 | 9438.13 | 2.92% |
| 2024-04-09 | 9.12 | 9.17 | 0.07 | 0.77% | 9.01 | 9.19 | 80648 | 7339.11 | 2.23% |
| 2024-04-08 | 9.45 | 9.10 | -0.40 | -4.21% | 9.08 | 9.50 | 113458 | 10473.24 | 3.13% |
| 2024-04-03 | 9.50 | 9.50 | -0.02 | -0.21% | 9.30 | 9.53 | 101544 | 9588.70 | 2.80% |
| 2024-04-02 | 9.52 | 9.52 | -0.01 | -0.10% | 9.38 | 9.58 | 106185 | 10068.49 | 2.93% |
| 2024-04-01 | 9.36 | 9.53 | 0.19 | 2.03% | 9.24 | 9.53 | 124488 | 11668.40 | 3.43% |
| 2024-03-29 | 9.13 | 9.34 | 0.24 | 2.64% | 9.03 | 9.35 | 120053 | 11053.92 | 3.31% |
| 2024-03-28 | 8.91 | 9.10 | 0.10 | 1.11% | 8.91 | 9.23 | 112863 | 10272.14 | 3.11% |
| 2024-03-27 | 9.36 | 9.00 | -0.35 | -3.74% | 8.99 | 9.46 | 117066 | 10760.53 | 3.23% |
| 2024-03-26 | 9.50 | 9.35 | -0.09 | -0.95% | 9.15 | 9.59 | 144146 | 13497.26 | 3.98% |
| 2024-03-25 | 9.85 | 9.44 | -0.54 | -5.41% | 9.43 | 10.17 | 197703 | 19235.31 | 5.46% |
| 2024-03-22 | 9.80 | 9.98 | 0.12 | 1.22% | 9.76 | 10.22 | 279068 | 27868.98 | 7.70% |
| 2024-03-21 | 9.35 | 9.86 | 0.55 | 5.91% | 9.31 | 10.18 | 335930 | 32750.99 | 9.27% |
| 2024-03-20 | 9.12 | 9.31 | 0.19 | 2.08% | 9.11 | 9.32 | 128923 | 11908.54 | 3.56% |
| 2024-03-19 | 9.11 | 9.12 | -0.04 | -0.44% | 9.11 | 9.22 | 118446 | 10843.60 | 3.27% |
| 2024-03-18 | 9.03 | 9.16 | 0.19 | 2.12% | 9.02 | 9.18 | 168027 | 15283.11 | 4.64% |
| 2024-03-15 | 8.87 | 8.97 | 0.02 | 0.22% | 8.84 | 8.98 | 97197 | 8674.23 | 2.68% |
| 2024-03-14 | 8.95 | 8.95 | -0.01 | -0.11% | 8.71 | 9.03 | 144346 | 12866.34 | 3.98% |
| 2024-03-13 | 9.05 | 8.96 | -0.12 | -1.32% | 8.84 | 9.09 | 143092 | 12813.17 | 3.95% |
| 2024-03-12 | 8.85 | 9.08 | 0.20 | 2.25% | 8.80 | 9.25 | 240910 | 21764.65 | 6.65% |
| 2024-03-11 | 8.85 | 8.88 | -0.08 | -0.89% | 8.70 | 8.89 | 152244 | 13393.48 | 4.20% |
| 2024-03-08 | 8.86 | 8.96 | 0.10 | 1.13% | 8.72 | 9.15 | 193557 | 17253.97 | 5.34% |
| 2024-03-07 | 8.55 | 8.86 | 0.28 | 3.26% | 8.55 | 8.87 | 201212 | 17651.91 | 5.55% |
| 2024-03-06 | 8.48 | 8.58 | 0.11 | 1.30% | 8.42 | 8.68 | 111913 | 9588.29 | 3.09% |
| 2024-03-05 | 8.58 | 8.47 | -0.31 | -3.53% | 8.45 | 8.68 | 124640 | 10665.33 | 3.44% |
| 2024-03-04 | 8.63 | 8.78 | 0.15 | 1.74% | 8.43 | 8.83 | 176361 | 15247.25 | 4.87% |
| 2024-03-01 | 8.63 | 8.63 | 0.00 | 0.00% | 8.51 | 8.75 | 180686 | 15532.05 | 4.99% |
| 2024-02-29 | 8.29 | 8.63 | 0.22 | 2.62% | 8.25 | 8.66 | 220835 | 18781.85 | 6.09% |
| 2024-02-28 | 9.22 | 8.41 | -0.88 | -9.47% | 8.36 | 9.38 | 398151 | 35771.53 | 10.99% |
| 2024-02-27 | 9.13 | 9.29 | 0.37 | 4.15% | 9.11 | 9.52 | 357224 | 33000.76 | 9.86% |
| 2024-02-26 | 9.11 | 8.92 | 0.19 | 2.18% | 8.75 | 9.33 | 346495 | 31169.94 | 9.56% |
| 2024-02-23 | 8.47 | 8.73 | 0.24 | 2.83% | 8.40 | 8.79 | 238772 | 20475.18 | 6.59% |
| 2024-02-22 | 8.15 | 8.49 | 0.21 | 2.54% | 8.15 | 8.50 | 240182 | 20078.89 | 6.63% |
| 2024-02-21 | 8.11 | 8.28 | 0.03 | 0.36% | 8.07 | 8.59 | 297691 | 24827.35 | 8.21% |
| 2024-02-20 | 7.97 | 8.25 | 0.26 | 3.25% | 7.79 | 8.38 | 273916 | 22312.55 | 7.56% |
| 2024-02-19 | 7.60 | 7.99 | 0.40 | 5.27% | 7.59 | 8.03 | 282473 | 22181.04 | 7.79% |
| 2024-02-08 | 7.22 | 7.59 | 0.43 | 6.01% | 7.06 | 7.77 | 273869 | 20420.33 | 7.56% |
| 2024-02-07 | 7.70 | 7.16 | -0.58 | -7.49% | 7.11 | 7.98 | 333439 | 25325.72 | 9.20% |
| 2024-02-06 | 7.66 | 7.74 | -0.35 | -4.33% | 7.28 | 8.15 | 427008 | 32387.26 | 11.78% |
| 2024-02-05 | 8.31 | 8.09 | -0.90 | -10.01% | 8.09 | 8.46 | 299441 | 24412.06 | 8.26% |