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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 9.13 | 9.14 | 0.03 | 0.33% | 9.06 | 9.20 | 25253 | 2301.40 | 0.54% |
| 2024-05-16 | 9.15 | 9.11 | -0.03 | -0.33% | 9.07 | 9.22 | 30865 | 2820.34 | 0.66% |
| 2024-05-15 | 9.29 | 9.14 | -0.16 | -1.72% | 9.13 | 9.33 | 42126 | 3875.15 | 0.90% |
| 2024-05-14 | 9.38 | 9.30 | -0.20 | -2.11% | 9.28 | 9.44 | 65331 | 6092.83 | 1.39% |
| 2024-05-13 | 9.20 | 9.50 | 0.29 | 3.15% | 9.18 | 9.54 | 79871 | 7514.43 | 1.70% |
| 2024-05-10 | 9.15 | 9.21 | 0.09 | 0.99% | 9.11 | 9.24 | 29537 | 2712.13 | 0.63% |
| 2024-05-09 | 9.05 | 9.12 | 0.03 | 0.33% | 9.04 | 9.18 | 25303 | 2310.39 | 0.54% |
| 2024-05-08 | 9.12 | 9.09 | -0.06 | -0.66% | 9.06 | 9.19 | 26512 | 2420.56 | 0.56% |
| 2024-05-07 | 9.28 | 9.15 | -0.09 | -0.97% | 9.07 | 9.28 | 40764 | 3723.88 | 0.87% |
| 2024-05-06 | 9.05 | 9.24 | 0.30 | 3.36% | 9.00 | 9.26 | 58196 | 5330.51 | 1.24% |
| 2024-04-30 | 8.81 | 8.94 | 0.10 | 1.13% | 8.78 | 8.98 | 46408 | 4136.99 | 0.99% |
| 2024-04-29 | 8.66 | 8.84 | 0.21 | 2.43% | 8.54 | 8.84 | 39598 | 3459.03 | 0.84% |
| 2024-04-26 | 8.69 | 8.63 | -0.10 | -1.15% | 8.61 | 8.77 | 35635 | 3090.59 | 0.76% |
| 2024-04-25 | 8.71 | 8.73 | 0.02 | 0.23% | 8.67 | 8.82 | 24605 | 2154.85 | 0.52% |
| 2024-04-24 | 8.64 | 8.71 | 0.14 | 1.63% | 8.57 | 8.72 | 23675 | 2050.71 | 0.50% |
| 2024-04-23 | 8.57 | 8.57 | -0.07 | -0.81% | 8.54 | 8.74 | 31153 | 2680.09 | 0.66% |
| 2024-04-22 | 8.88 | 8.64 | -0.23 | -2.59% | 8.55 | 8.91 | 45611 | 3980.71 | 0.97% |
| 2024-04-19 | 8.66 | 8.87 | 0.20 | 2.31% | 8.63 | 9.03 | 43494 | 3862.84 | 0.92% |
| 2024-04-18 | 8.81 | 8.67 | -0.14 | -1.59% | 8.62 | 8.88 | 45904 | 4010.16 | 0.98% |
| 2024-04-17 | 8.45 | 8.81 | 0.43 | 5.13% | 8.45 | 8.82 | 54319 | 4703.40 | 1.15% |
| 2024-04-16 | 8.78 | 8.38 | -0.49 | -5.52% | 8.37 | 8.86 | 72560 | 6196.14 | 1.54% |
| 2024-04-15 | 8.96 | 8.87 | -0.26 | -2.85% | 8.59 | 9.17 | 85139 | 7550.11 | 1.81% |
| 2024-04-12 | 9.11 | 9.13 | 0.04 | 0.44% | 9.04 | 9.19 | 36904 | 3371.00 | 0.78% |
| 2024-04-11 | 8.99 | 9.09 | 0.09 | 1.00% | 8.90 | 9.15 | 40246 | 3661.25 | 0.86% |
| 2024-04-10 | 9.00 | 9.00 | -0.04 | -0.44% | 8.94 | 9.11 | 33574 | 3031.75 | 0.71% |
| 2024-04-09 | 8.92 | 9.04 | 0.11 | 1.23% | 8.91 | 9.07 | 33574 | 3020.42 | 0.71% |
| 2024-04-08 | 8.99 | 8.93 | -0.03 | -0.33% | 8.89 | 9.06 | 47433 | 4256.96 | 1.01% |
| 2024-04-03 | 9.01 | 8.96 | -0.06 | -0.67% | 8.86 | 9.10 | 68452 | 6119.38 | 1.46% |
| 2024-04-02 | 8.50 | 9.02 | 0.48 | 5.62% | 8.50 | 9.15 | 108841 | 9635.69 | 2.31% |
| 2024-04-01 | 8.52 | 8.54 | 0.01 | 0.12% | 8.44 | 8.54 | 32934 | 2796.08 | 0.70% |
| 2024-03-29 | 8.23 | 8.53 | 0.30 | 3.65% | 8.22 | 8.55 | 45436 | 3822.99 | 0.97% |
| 2024-03-28 | 8.11 | 8.23 | 0.07 | 0.86% | 8.10 | 8.28 | 24241 | 1990.80 | 0.52% |
| 2024-03-27 | 8.26 | 8.16 | -0.09 | -1.09% | 8.16 | 8.32 | 27561 | 2271.39 | 0.59% |
| 2024-03-26 | 8.26 | 8.25 | 0.03 | 0.36% | 8.10 | 8.29 | 31713 | 2597.60 | 0.67% |
| 2024-03-25 | 8.34 | 8.22 | -0.09 | -1.08% | 8.22 | 8.39 | 30577 | 2543.05 | 0.65% |
| 2024-03-22 | 8.37 | 8.31 | -0.09 | -1.07% | 8.24 | 8.43 | 31955 | 2658.18 | 0.68% |
| 2024-03-21 | 8.38 | 8.40 | 0.00 | 0.00% | 8.32 | 8.42 | 25752 | 2157.41 | 0.55% |
| 2024-03-20 | 8.32 | 8.40 | 0.11 | 1.33% | 8.20 | 8.40 | 31181 | 2591.54 | 0.66% |
| 2024-03-19 | 8.37 | 8.29 | -0.07 | -0.84% | 8.27 | 8.46 | 32392 | 2705.08 | 0.69% |
| 2024-03-18 | 8.22 | 8.36 | 0.18 | 2.20% | 8.21 | 8.39 | 45614 | 3789.56 | 0.97% |
| 2024-03-15 | 8.11 | 8.18 | 0.10 | 1.24% | 8.01 | 8.19 | 33284 | 2703.79 | 0.71% |
| 2024-03-14 | 8.05 | 8.08 | 0.03 | 0.37% | 8.04 | 8.18 | 40406 | 3278.39 | 0.86% |
| 2024-03-13 | 8.06 | 8.05 | -0.06 | -0.74% | 7.98 | 8.11 | 31139 | 2505.97 | 0.66% |
| 2024-03-12 | 8.19 | 8.11 | -0.04 | -0.49% | 8.03 | 8.20 | 36299 | 2938.81 | 0.77% |
| 2024-03-11 | 8.09 | 8.15 | 0.06 | 0.74% | 8.05 | 8.15 | 33885 | 2744.87 | 0.72% |
| 2024-03-08 | 8.05 | 8.09 | 0.05 | 0.62% | 7.98 | 8.13 | 39780 | 3203.83 | 0.85% |
| 2024-03-07 | 7.83 | 8.04 | 0.20 | 2.55% | 7.82 | 8.15 | 80349 | 6424.28 | 1.71% |
| 2024-03-06 | 7.74 | 7.84 | 0.11 | 1.42% | 7.70 | 7.90 | 54303 | 4252.54 | 1.15% |
| 2024-03-05 | 7.74 | 7.73 | -0.07 | -0.90% | 7.70 | 7.82 | 42207 | 3271.94 | 0.90% |
| 2024-03-04 | 7.73 | 7.80 | 0.05 | 0.65% | 7.62 | 7.80 | 45140 | 3479.56 | 0.96% |
| 2024-03-01 | 7.70 | 7.75 | 0.07 | 0.91% | 7.65 | 7.80 | 46365 | 3583.59 | 0.99% |
| 2024-02-29 | 7.45 | 7.68 | 0.19 | 2.54% | 7.40 | 7.69 | 64291 | 4867.43 | 1.37% |
| 2024-02-28 | 7.84 | 7.49 | -0.35 | -4.46% | 7.46 | 7.96 | 66912 | 5182.93 | 1.42% |
| 2024-02-27 | 7.72 | 7.84 | 0.10 | 1.29% | 7.70 | 7.85 | 30885 | 2408.67 | 0.66% |
| 2024-02-26 | 7.80 | 7.74 | -0.06 | -0.77% | 7.68 | 7.85 | 43917 | 3411.80 | 0.93% |
| 2024-02-23 | 7.67 | 7.80 | 0.11 | 1.43% | 7.63 | 7.80 | 45670 | 3525.38 | 0.97% |
| 2024-02-22 | 7.57 | 7.69 | 0.14 | 1.85% | 7.54 | 7.69 | 48242 | 3677.46 | 1.03% |
| 2024-02-21 | 7.55 | 7.55 | -0.01 | -0.13% | 7.49 | 7.71 | 52323 | 3989.16 | 1.11% |
| 2024-02-20 | 7.57 | 7.56 | -0.01 | -0.13% | 7.45 | 7.60 | 38775 | 2926.59 | 0.82% |
| 2024-02-19 | 7.34 | 7.57 | 0.29 | 3.98% | 7.26 | 7.65 | 102162 | 7663.82 | 2.17% |