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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 9.16 | 8.91 | -0.34 | -3.68% | 8.86 | 9.18 | 62284 | 5593.59 | 1.45% |
| 2024-05-10 | 9.65 | 9.25 | -0.35 | -3.65% | 9.24 | 9.73 | 125119 | 11808.83 | 2.91% |
| 2024-05-09 | 9.10 | 9.60 | 0.53 | 5.84% | 9.09 | 9.76 | 118957 | 11186.23 | 2.77% |
| 2024-05-08 | 9.05 | 9.07 | -0.03 | -0.33% | 8.97 | 9.16 | 61127 | 5536.89 | 1.42% |
| 2024-05-07 | 9.22 | 9.10 | -0.12 | -1.30% | 9.03 | 9.23 | 77334 | 7046.71 | 1.80% |
| 2024-05-06 | 8.95 | 9.22 | 0.45 | 5.13% | 8.88 | 9.45 | 117025 | 10765.70 | 2.72% |
| 2024-04-30 | 8.74 | 8.77 | 0.04 | 0.46% | 8.63 | 8.78 | 33438 | 2910.03 | 0.78% |
| 2024-04-29 | 8.39 | 8.73 | 0.41 | 4.93% | 8.37 | 8.74 | 47924 | 4125.36 | 1.11% |
| 2024-04-26 | 8.19 | 8.32 | 0.16 | 1.96% | 8.15 | 8.39 | 49356 | 4087.67 | 1.15% |
| 2024-04-25 | 8.12 | 8.16 | 0.02 | 0.25% | 8.06 | 8.20 | 35679 | 2906.71 | 0.83% |
| 2024-04-24 | 8.15 | 8.14 | 0.02 | 0.25% | 8.02 | 8.19 | 33784 | 2742.74 | 0.79% |
| 2024-04-23 | 8.02 | 8.12 | 0.11 | 1.37% | 7.95 | 8.19 | 45364 | 3677.60 | 1.05% |
| 2024-04-22 | 7.91 | 8.01 | 0.02 | 0.25% | 7.73 | 8.09 | 44680 | 3560.28 | 1.04% |
| 2024-04-19 | 8.11 | 7.99 | -0.14 | -1.72% | 7.86 | 8.17 | 56557 | 4514.46 | 1.32% |
| 2024-04-18 | 8.04 | 8.13 | 0.11 | 1.37% | 7.86 | 8.25 | 47148 | 3812.49 | 1.10% |
| 2024-04-17 | 7.69 | 8.02 | 0.43 | 5.67% | 7.69 | 8.14 | 71671 | 5698.77 | 1.67% |
| 2024-04-16 | 8.15 | 7.59 | -0.62 | -7.55% | 7.59 | 8.16 | 69061 | 5359.41 | 1.61% |
| 2024-04-15 | 8.52 | 8.21 | -0.38 | -4.42% | 8.07 | 8.63 | 57566 | 4780.95 | 1.34% |
| 2024-04-12 | 8.83 | 8.59 | -0.23 | -2.61% | 8.55 | 8.92 | 60806 | 5294.80 | 1.41% |
| 2024-04-11 | 8.88 | 8.82 | -0.08 | -0.90% | 8.75 | 9.03 | 38178 | 3392.12 | 0.89% |
| 2024-04-10 | 9.12 | 8.90 | -0.25 | -2.73% | 8.84 | 9.16 | 37214 | 3344.65 | 0.87% |
| 2024-04-09 | 8.96 | 9.15 | 0.16 | 1.78% | 8.83 | 9.18 | 46059 | 4155.40 | 1.07% |
| 2024-04-08 | 9.22 | 8.99 | -0.24 | -2.60% | 8.96 | 9.22 | 53912 | 4888.40 | 1.25% |
| 2024-04-03 | 9.20 | 9.23 | 0.01 | 0.11% | 9.03 | 9.24 | 36085 | 3305.56 | 0.84% |
| 2024-04-02 | 9.15 | 9.22 | 0.09 | 0.99% | 9.08 | 9.24 | 41614 | 3818.01 | 0.97% |
| 2024-04-01 | 9.05 | 9.13 | 0.07 | 0.77% | 9.04 | 9.25 | 58341 | 5324.47 | 1.36% |
| 2024-03-29 | 8.90 | 9.06 | 0.15 | 1.68% | 8.83 | 9.06 | 31665 | 2836.80 | 0.74% |
| 2024-03-28 | 8.85 | 8.91 | 0.10 | 1.14% | 8.72 | 9.03 | 38567 | 3435.76 | 0.90% |
| 2024-03-27 | 8.99 | 8.81 | -0.18 | -2.00% | 8.81 | 9.15 | 36531 | 3281.20 | 0.85% |
| 2024-03-26 | 8.90 | 8.99 | 0.03 | 0.33% | 8.83 | 9.08 | 37283 | 3334.43 | 0.87% |
| 2024-03-25 | 9.16 | 8.96 | -0.25 | -2.71% | 8.95 | 9.19 | 34006 | 3090.31 | 0.79% |
| 2024-03-22 | 9.34 | 9.21 | -0.17 | -1.81% | 9.03 | 9.40 | 48079 | 4420.03 | 1.12% |
| 2024-03-21 | 9.40 | 9.38 | -0.01 | -0.11% | 9.19 | 9.47 | 36376 | 3392.65 | 0.85% |
| 2024-03-20 | 9.29 | 9.39 | 0.07 | 0.75% | 9.23 | 9.39 | 31123 | 2899.47 | 0.72% |
| 2024-03-19 | 9.31 | 9.32 | 0.01 | 0.11% | 9.25 | 9.48 | 36831 | 3441.33 | 0.86% |
| 2024-03-18 | 9.12 | 9.31 | 0.19 | 2.08% | 9.11 | 9.31 | 37399 | 3444.58 | 0.87% |
| 2024-03-15 | 8.93 | 9.12 | 0.19 | 2.13% | 8.85 | 9.12 | 37363 | 3368.13 | 0.87% |
| 2024-03-14 | 9.03 | 8.93 | -0.09 | -1.00% | 8.81 | 9.08 | 38379 | 3435.20 | 0.89% |
| 2024-03-13 | 9.12 | 9.02 | -0.10 | -1.10% | 8.93 | 9.12 | 39531 | 3557.74 | 0.92% |
| 2024-03-12 | 8.97 | 9.12 | 0.20 | 2.24% | 8.89 | 9.12 | 40080 | 3620.95 | 0.93% |
| 2024-03-11 | 8.74 | 8.92 | 0.20 | 2.29% | 8.69 | 8.92 | 37966 | 3348.48 | 0.88% |
| 2024-03-08 | 8.76 | 8.72 | -0.07 | -0.80% | 8.66 | 8.80 | 32489 | 2834.39 | 0.76% |
| 2024-03-07 | 8.82 | 8.79 | -0.04 | -0.45% | 8.76 | 9.05 | 41024 | 3648.12 | 0.95% |
| 2024-03-06 | 8.78 | 8.83 | 0.01 | 0.11% | 8.69 | 8.92 | 31434 | 2769.02 | 0.73% |
| 2024-03-05 | 9.01 | 8.82 | -0.26 | -2.86% | 8.75 | 9.02 | 55477 | 4913.16 | 1.29% |
| 2024-03-04 | 8.96 | 9.08 | 0.13 | 1.45% | 8.72 | 9.22 | 70211 | 6300.00 | 1.63% |
| 2024-03-01 | 8.83 | 8.95 | 0.17 | 1.94% | 8.74 | 8.96 | 43599 | 3859.95 | 1.01% |
| 2024-02-29 | 8.51 | 8.78 | 0.22 | 2.57% | 8.40 | 8.79 | 48096 | 4176.67 | 1.12% |
| 2024-02-28 | 9.21 | 8.56 | -0.65 | -7.06% | 8.52 | 9.55 | 87458 | 7898.08 | 2.03% |
| 2024-02-27 | 9.01 | 9.21 | 0.14 | 1.54% | 8.93 | 9.21 | 47642 | 4354.97 | 1.11% |
| 2024-02-26 | 8.89 | 9.07 | 0.16 | 1.80% | 8.88 | 9.23 | 60234 | 5449.42 | 1.40% |
| 2024-02-23 | 8.73 | 8.91 | 0.17 | 1.95% | 8.66 | 8.93 | 63569 | 5609.03 | 1.48% |
| 2024-02-22 | 8.60 | 8.74 | 0.12 | 1.39% | 8.53 | 8.75 | 50828 | 4387.86 | 1.18% |
| 2024-02-21 | 8.41 | 8.62 | 0.13 | 1.53% | 8.35 | 8.95 | 71998 | 6243.93 | 1.67% |
| 2024-02-20 | 8.51 | 8.49 | 0.12 | 1.43% | 8.31 | 8.53 | 52164 | 4386.96 | 1.21% |
| 2024-02-19 | 8.20 | 8.37 | 0.42 | 5.28% | 8.00 | 8.71 | 93510 | 7897.87 | 2.17% |
| 2024-02-08 | 7.21 | 7.95 | 0.72 | 9.96% | 7.19 | 7.95 | 88591 | 6719.84 | 2.06% |
| 2024-02-07 | 7.58 | 7.23 | -0.34 | -4.49% | 6.95 | 7.65 | 95650 | 6952.84 | 2.22% |
| 2024-02-06 | 7.50 | 7.57 | -0.29 | -3.69% | 7.08 | 7.96 | 96414 | 7205.14 | 2.24% |
| 2024-02-05 | 8.59 | 7.86 | -0.87 | -9.97% | 7.86 | 8.62 | 58072 | 4640.26 | 1.35% |