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 | 9.41 | 10.17 | 0.80 | 8.54% | 9.38 | 10.25 | 54380 | 5384.20 | 6.68% |
| 2024-05-16 | 9.06 | 9.37 | 0.33 | 3.65% | 9.06 | 9.48 | 25086 | 2349.46 | 3.08% |
| 2024-05-15 | 9.10 | 9.04 | -0.10 | -1.09% | 9.01 | 9.25 | 14274 | 1304.24 | 1.75% |
| 2024-05-14 | 8.96 | 9.14 | 0.17 | 1.90% | 8.92 | 9.23 | 22619 | 2064.12 | 2.78% |
| 2024-05-13 | 9.55 | 8.97 | -0.63 | -6.56% | 8.90 | 9.59 | 36070 | 3303.48 | 4.43% |
| 2024-05-10 | 9.60 | 9.60 | -0.03 | -0.31% | 9.55 | 9.82 | 25849 | 2504.92 | 3.18% |
| 2024-05-09 | 9.50 | 9.63 | 0.14 | 1.48% | 9.46 | 9.75 | 26937 | 2592.10 | 3.31% |
| 2024-05-08 | 9.65 | 9.49 | -0.16 | -1.66% | 9.45 | 9.80 | 24331 | 2329.48 | 2.99% |
| 2024-05-07 | 9.49 | 9.65 | 0.17 | 1.79% | 9.36 | 9.86 | 47407 | 4538.41 | 5.82% |
| 2024-05-06 | 9.63 | 9.48 | -0.13 | -1.35% | 9.15 | 9.85 | 52522 | 4977.89 | 6.45% |
| 2024-04-30 | 9.26 | 9.61 | 0.26 | 2.78% | 9.25 | 10.12 | 70951 | 6857.31 | 8.72% |
| 2024-04-29 | 8.39 | 9.35 | 1.25 | 15.43% | 8.29 | 9.67 | 77141 | 7010.38 | 9.48% |
| 2024-04-26 | 7.99 | 8.10 | 0.15 | 1.89% | 7.70 | 8.24 | 25965 | 2086.09 | 3.19% |
| 2024-04-25 | 7.88 | 7.95 | 0.05 | 0.63% | 7.74 | 8.07 | 17538 | 1393.62 | 2.15% |
| 2024-04-24 | 7.49 | 7.90 | 0.42 | 5.61% | 7.33 | 7.96 | 35310 | 2744.97 | 4.34% |
| 2024-04-23 | 6.88 | 7.48 | 0.55 | 7.94% | 6.88 | 7.64 | 35519 | 2630.12 | 4.36% |
| 2024-04-22 | 6.93 | 6.93 | -0.04 | -0.57% | 6.52 | 6.95 | 21770 | 1479.90 | 2.67% |
| 2024-04-19 | 7.09 | 6.97 | -0.15 | -2.11% | 6.92 | 7.14 | 17410 | 1218.32 | 2.13% |
| 2024-04-18 | 7.48 | 7.12 | -0.26 | -3.52% | 7.04 | 7.48 | 23130 | 1664.67 | 2.83% |
| 2024-04-17 | 6.71 | 7.38 | 0.72 | 10.81% | 6.71 | 7.44 | 28542 | 2054.12 | 3.49% |
| 2024-04-16 | 7.37 | 6.66 | -0.73 | -9.88% | 6.60 | 7.37 | 33354 | 2260.84 | 4.08% |
| 2024-04-15 | 7.99 | 7.39 | -0.75 | -9.21% | 7.26 | 8.01 | 36009 | 2707.23 | 4.41% |
| 2024-04-12 | 8.28 | 8.14 | -0.03 | -0.37% | 8.10 | 8.39 | 14464 | 1189.13 | 1.77% |
| 2024-04-11 | 8.01 | 8.17 | -0.04 | -0.49% | 7.99 | 8.44 | 14981 | 1237.07 | 1.83% |
| 2024-04-10 | 8.52 | 8.21 | -0.34 | -3.98% | 8.12 | 8.61 | 22159 | 1839.40 | 2.71% |
| 2024-04-09 | 8.42 | 8.55 | 0.10 | 1.18% | 8.33 | 8.65 | 19964 | 1693.59 | 2.44% |
| 2024-04-08 | 9.05 | 8.45 | -0.61 | -6.73% | 8.36 | 9.05 | 28493 | 2469.55 | 3.49% |
| 2024-04-03 | 9.32 | 9.06 | -0.21 | -2.27% | 8.90 | 9.36 | 21785 | 1975.14 | 2.67% |
| 2024-04-02 | 9.42 | 9.27 | -0.17 | -1.80% | 9.18 | 9.45 | 20109 | 1876.18 | 2.46% |
| 2024-04-01 | 9.19 | 9.44 | 0.23 | 2.50% | 9.18 | 9.44 | 28852 | 2689.33 | 3.53% |
| 2024-03-29 | 8.92 | 9.21 | 0.30 | 3.37% | 8.92 | 9.32 | 30435 | 2786.25 | 3.73% |
| 2024-03-28 | 8.53 | 8.91 | 0.37 | 4.33% | 8.42 | 9.06 | 25009 | 2208.69 | 3.06% |
| 2024-03-27 | 9.07 | 8.54 | -0.44 | -4.90% | 8.52 | 9.07 | 23629 | 2060.51 | 2.89% |
| 2024-03-26 | 9.19 | 8.98 | -0.21 | -2.29% | 8.72 | 9.35 | 25979 | 2337.04 | 3.18% |
| 2024-03-25 | 9.74 | 9.19 | -0.56 | -5.74% | 9.10 | 9.96 | 28263 | 2674.33 | 3.46% |
| 2024-03-22 | 9.88 | 9.75 | -0.13 | -1.32% | 9.50 | 10.06 | 30270 | 2942.90 | 3.71% |
| 2024-03-21 | 9.83 | 9.88 | 0.06 | 0.61% | 9.61 | 9.97 | 24887 | 2448.04 | 3.05% |
| 2024-03-20 | 9.59 | 9.82 | 0.23 | 2.40% | 9.57 | 9.84 | 22245 | 2160.45 | 2.72% |
| 2024-03-19 | 9.63 | 9.59 | -0.02 | -0.21% | 9.49 | 9.83 | 22178 | 2143.88 | 2.71% |
| 2024-03-18 | 9.43 | 9.61 | 0.30 | 3.22% | 9.31 | 9.62 | 25061 | 2372.28 | 3.07% |
| 2024-03-15 | 9.03 | 9.31 | 0.22 | 2.42% | 8.94 | 9.35 | 21321 | 1953.12 | 2.61% |
| 2024-03-14 | 9.25 | 9.09 | -0.19 | -2.05% | 8.92 | 9.35 | 17280 | 1579.83 | 2.12% |
| 2024-03-13 | 9.49 | 9.28 | -0.06 | -0.64% | 9.22 | 9.49 | 22307 | 2079.05 | 2.73% |
| 2024-03-12 | 9.14 | 9.34 | 0.25 | 2.75% | 9.09 | 9.34 | 23973 | 2215.82 | 2.93% |
| 2024-03-11 | 8.88 | 9.09 | 0.18 | 2.02% | 8.77 | 9.10 | 19794 | 1768.70 | 2.42% |
| 2024-03-08 | 8.62 | 8.91 | 0.13 | 1.48% | 8.62 | 8.94 | 19944 | 1758.66 | 2.44% |
| 2024-03-07 | 8.89 | 8.78 | -0.12 | -1.35% | 8.73 | 9.12 | 19442 | 1739.01 | 2.38% |
| 2024-03-06 | 8.60 | 8.90 | 0.10 | 1.14% | 8.58 | 9.04 | 24416 | 2152.45 | 2.99% |
| 2024-03-05 | 9.16 | 8.80 | -0.36 | -3.93% | 8.70 | 9.16 | 28541 | 2545.12 | 3.49% |
| 2024-03-04 | 9.30 | 9.16 | -0.06 | -0.65% | 8.90 | 9.58 | 34567 | 3172.60 | 4.23% |
| 2024-03-01 | 8.99 | 9.22 | 0.29 | 3.25% | 8.91 | 9.26 | 28502 | 2596.91 | 3.49% |
| 2024-02-29 | 8.40 | 8.93 | 0.43 | 5.06% | 8.36 | 9.06 | 43116 | 3799.85 | 5.28% |
| 2024-02-28 | 9.90 | 8.50 | -1.38 | -13.97% | 8.39 | 10.15 | 72784 | 6761.30 | 8.91% |
| 2024-02-27 | 9.54 | 9.88 | 0.28 | 2.92% | 9.40 | 9.89 | 35246 | 3390.99 | 4.31% |
| 2024-02-26 | 9.16 | 9.60 | 0.42 | 4.58% | 9.00 | 9.94 | 49705 | 4695.46 | 6.08% |
| 2024-02-23 | 8.61 | 9.18 | 0.62 | 7.24% | 8.46 | 9.19 | 41036 | 3631.35 | 5.02% |
| 2024-02-22 | 8.13 | 8.56 | 0.55 | 6.87% | 8.12 | 8.60 | 43543 | 3643.14 | 5.33% |
| 2024-02-21 | 7.65 | 8.01 | 0.36 | 4.71% | 7.51 | 8.44 | 54582 | 4396.46 | 6.68% |
| 2024-02-20 | 7.54 | 7.65 | 0.10 | 1.32% | 7.32 | 7.73 | 39795 | 3008.42 | 4.87% |
| 2024-02-19 | 7.15 | 7.55 | 0.51 | 7.24% | 7.15 | 7.66 | 63744 | 4701.55 | 7.80% |