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 | 9.50 | 9.39 | 0.00 | 0.00% | 9.34 | 9.60 | 17304 | 1638.01 | 1.24% |
| 2024-05-15 | 9.84 | 9.39 | -0.30 | -3.10% | 9.38 | 9.84 | 19858 | 1884.21 | 1.42% |
| 2024-05-14 | 9.51 | 9.69 | 0.07 | 0.73% | 9.47 | 9.86 | 22453 | 2188.80 | 1.60% |
| 2024-05-13 | 9.87 | 9.62 | -0.13 | -1.33% | 9.59 | 9.87 | 26616 | 2585.46 | 1.90% |
| 2024-05-10 | 9.93 | 9.75 | -0.18 | -1.81% | 9.66 | 10.18 | 37736 | 3728.44 | 2.69% |
| 2024-05-09 | 10.05 | 9.93 | -0.15 | -1.49% | 9.92 | 10.21 | 40714 | 4108.45 | 2.91% |
| 2024-05-08 | 9.87 | 10.08 | 0.16 | 1.61% | 9.83 | 10.27 | 47871 | 4840.84 | 3.42% |
| 2024-05-07 | 9.78 | 9.92 | 0.13 | 1.33% | 9.63 | 10.13 | 48649 | 4797.10 | 3.47% |
| 2024-05-06 | 9.55 | 9.79 | 0.31 | 3.27% | 9.32 | 9.82 | 56245 | 5401.60 | 4.02% |
| 2024-04-30 | 9.10 | 9.48 | 0.48 | 5.33% | 9.02 | 9.68 | 58678 | 5497.36 | 4.19% |
| 2024-04-29 | 8.81 | 9.00 | 0.27 | 3.09% | 8.81 | 9.00 | 23213 | 2072.41 | 1.66% |
| 2024-04-26 | 8.64 | 8.73 | 0.05 | 0.58% | 8.57 | 8.77 | 23298 | 2023.85 | 1.66% |
| 2024-04-25 | 8.50 | 8.68 | 0.08 | 0.93% | 8.49 | 8.85 | 23687 | 2069.77 | 1.69% |
| 2024-04-24 | 8.32 | 8.60 | 0.26 | 3.12% | 8.27 | 8.60 | 22598 | 1912.68 | 1.61% |
| 2024-04-23 | 8.09 | 8.34 | 0.16 | 1.96% | 8.09 | 8.38 | 20743 | 1713.88 | 1.48% |
| 2024-04-22 | 8.18 | 8.18 | -0.13 | -1.56% | 8.02 | 8.32 | 19703 | 1608.89 | 1.41% |
| 2024-04-19 | 8.06 | 8.31 | 0.06 | 0.73% | 8.06 | 8.42 | 30922 | 2550.11 | 2.21% |
| 2024-04-18 | 8.21 | 8.25 | -0.11 | -1.32% | 8.19 | 8.68 | 45337 | 3810.92 | 3.24% |
| 2024-04-17 | 7.80 | 8.36 | 1.09 | 14.99% | 7.73 | 8.58 | 47737 | 3941.69 | 3.41% |
| 2024-04-16 | 7.64 | 7.27 | -0.51 | -6.56% | 7.27 | 7.69 | 23755 | 1758.39 | 1.70% |
| 2024-04-15 | 8.11 | 7.78 | -0.43 | -5.24% | 7.60 | 8.25 | 26029 | 2053.81 | 1.86% |
| 2024-04-12 | 8.39 | 8.21 | -0.22 | -2.61% | 8.18 | 8.51 | 22265 | 1845.49 | 1.59% |
| 2024-04-11 | 8.40 | 8.43 | -0.05 | -0.59% | 8.32 | 8.65 | 16768 | 1429.23 | 1.20% |
| 2024-04-10 | 8.91 | 8.48 | -0.43 | -4.83% | 8.43 | 8.91 | 28736 | 2478.10 | 2.05% |
| 2024-04-09 | 8.26 | 8.91 | 0.68 | 8.26% | 8.26 | 9.17 | 38843 | 3406.79 | 2.77% |
| 2024-04-08 | 8.53 | 8.23 | -0.32 | -3.74% | 8.23 | 8.56 | 14480 | 1213.40 | 1.03% |
| 2024-04-03 | 8.66 | 8.55 | -0.13 | -1.50% | 8.50 | 8.74 | 18700 | 1605.33 | 1.34% |
| 2024-04-02 | 8.74 | 8.68 | -0.05 | -0.57% | 8.61 | 8.76 | 9366 | 812.65 | 0.67% |
| 2024-04-01 | 8.35 | 8.73 | 0.37 | 4.43% | 8.34 | 8.73 | 20012 | 1716.57 | 1.43% |
| 2024-03-29 | 8.37 | 8.36 | 0.04 | 0.48% | 8.20 | 8.39 | 11801 | 979.06 | 0.84% |
| 2024-03-28 | 8.24 | 8.32 | 0.09 | 1.09% | 8.15 | 8.44 | 13822 | 1153.48 | 0.99% |
| 2024-03-27 | 8.42 | 8.23 | -0.24 | -2.83% | 8.19 | 8.51 | 15005 | 1258.16 | 1.07% |
| 2024-03-26 | 8.35 | 8.47 | 0.03 | 0.36% | 8.32 | 8.53 | 13506 | 1136.88 | 0.96% |
| 2024-03-25 | 8.75 | 8.44 | -0.32 | -3.65% | 8.42 | 8.77 | 17417 | 1498.09 | 1.24% |
| 2024-03-22 | 8.99 | 8.76 | -0.21 | -2.34% | 8.63 | 8.99 | 24119 | 2113.62 | 1.72% |
| 2024-03-21 | 9.15 | 8.97 | -0.20 | -2.18% | 8.85 | 9.25 | 23894 | 2150.69 | 1.71% |
| 2024-03-20 | 8.92 | 9.17 | 0.15 | 1.66% | 8.82 | 9.41 | 37158 | 3385.52 | 2.65% |
| 2024-03-19 | 8.88 | 9.02 | 0.14 | 1.58% | 8.84 | 9.33 | 37846 | 3441.33 | 2.70% |
| 2024-03-18 | 8.64 | 8.88 | 0.34 | 3.98% | 8.57 | 8.92 | 27845 | 2432.87 | 1.99% |
| 2024-03-15 | 8.62 | 8.54 | -0.05 | -0.58% | 8.40 | 8.77 | 29431 | 2520.20 | 2.10% |
| 2024-03-14 | 9.09 | 8.59 | -0.01 | -0.12% | 8.53 | 9.27 | 35644 | 3131.64 | 2.55% |
| 2024-03-13 | 8.64 | 8.60 | -0.05 | -0.58% | 8.44 | 8.65 | 17066 | 1457.07 | 1.22% |
| 2024-03-12 | 8.47 | 8.65 | 0.21 | 2.49% | 8.47 | 8.75 | 26574 | 2298.20 | 1.90% |
| 2024-03-11 | 8.33 | 8.44 | 0.16 | 1.93% | 8.28 | 8.48 | 16027 | 1344.70 | 1.14% |
| 2024-03-08 | 8.22 | 8.28 | 0.12 | 1.47% | 8.10 | 8.34 | 21145 | 1738.91 | 1.51% |
| 2024-03-07 | 8.29 | 8.16 | -0.15 | -1.81% | 8.13 | 8.37 | 19643 | 1621.48 | 1.40% |
| 2024-03-06 | 8.25 | 8.31 | -0.03 | -0.36% | 8.14 | 8.41 | 22422 | 1850.53 | 1.60% |
| 2024-03-05 | 8.69 | 8.34 | -0.34 | -3.92% | 8.31 | 8.70 | 29246 | 2464.53 | 2.09% |
| 2024-03-04 | 8.35 | 8.68 | 0.39 | 4.70% | 8.29 | 8.82 | 47376 | 4061.45 | 3.38% |
| 2024-03-01 | 8.29 | 8.29 | 0.00 | 0.00% | 8.19 | 8.38 | 25060 | 2071.97 | 1.79% |
| 2024-02-29 | 8.00 | 8.29 | 0.22 | 2.73% | 7.95 | 8.37 | 29595 | 2423.47 | 2.11% |
| 2024-02-28 | 8.68 | 8.07 | -0.59 | -6.81% | 8.06 | 9.08 | 48775 | 4201.97 | 3.48% |
| 2024-02-27 | 8.42 | 8.66 | 0.21 | 2.49% | 8.33 | 8.66 | 29584 | 2521.10 | 2.11% |
| 2024-02-26 | 8.40 | 8.45 | 0.16 | 1.93% | 8.30 | 8.68 | 43619 | 3699.15 | 3.11% |
| 2024-02-23 | 8.17 | 8.29 | 0.11 | 1.34% | 8.08 | 8.34 | 29785 | 2444.99 | 2.13% |
| 2024-02-22 | 7.95 | 8.18 | 0.15 | 1.87% | 7.95 | 8.20 | 25634 | 2077.62 | 1.83% |
| 2024-02-21 | 7.88 | 8.03 | 0.06 | 0.75% | 7.80 | 8.28 | 37900 | 3069.87 | 2.71% |
| 2024-02-20 | 7.75 | 7.97 | 0.15 | 1.92% | 7.66 | 8.30 | 45734 | 3660.37 | 3.25% |
| 2024-02-19 | 7.39 | 7.82 | 0.55 | 7.57% | 7.39 | 7.96 | 65072 | 5024.68 | 4.62% |
| 2024-02-08 | 6.77 | 7.27 | 0.47 | 6.91% | 6.30 | 7.30 | 70470 | 4842.57 | 5.00% |
| 2024-02-07 | 7.15 | 6.80 | -0.39 | -5.42% | 6.66 | 7.24 | 69565 | 4830.43 | 4.94% |