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 | 9.10 | 9.14 | -0.01 | -0.11% | 9.06 | 9.17 | 11642 | 1059.48 | 1.01% |
| 2024-05-16 | 9.19 | 9.15 | 0.05 | 0.55% | 9.08 | 9.19 | 11501 | 1050.66 | 1.00% |
| 2024-05-15 | 9.26 | 9.10 | -0.19 | -2.05% | 9.04 | 9.30 | 35006 | 3204.95 | 3.03% |
| 2024-05-14 | 9.47 | 9.29 | -0.21 | -2.21% | 9.22 | 9.47 | 36985 | 3442.14 | 3.20% |
| 2024-05-13 | 9.28 | 9.50 | 0.27 | 2.93% | 9.16 | 9.66 | 51721 | 4886.37 | 4.47% |
| 2024-05-10 | 9.27 | 9.23 | 0.00 | 0.00% | 9.16 | 9.27 | 8174 | 752.45 | 0.71% |
| 2024-05-09 | 9.24 | 9.23 | 0.00 | 0.00% | 9.15 | 9.31 | 13259 | 1224.93 | 1.15% |
| 2024-05-08 | 9.35 | 9.23 | -0.12 | -1.28% | 9.14 | 9.35 | 21720 | 2003.53 | 1.88% |
| 2024-05-07 | 9.45 | 9.35 | -0.14 | -1.48% | 9.31 | 9.49 | 22385 | 2100.94 | 1.94% |
| 2024-05-06 | 9.40 | 9.49 | 0.19 | 2.04% | 9.30 | 9.57 | 23975 | 2255.63 | 2.07% |
| 2024-04-30 | 9.29 | 9.30 | -0.01 | -0.11% | 9.21 | 9.31 | 10491 | 971.66 | 0.91% |
| 2024-04-29 | 9.30 | 9.31 | 0.04 | 0.43% | 9.18 | 9.31 | 16491 | 1528.96 | 1.43% |
| 2024-04-26 | 9.14 | 9.27 | 0.13 | 1.42% | 9.11 | 9.40 | 28339 | 2615.98 | 2.45% |
| 2024-04-25 | 9.03 | 9.14 | 0.07 | 0.77% | 9.03 | 9.22 | 23754 | 2170.09 | 2.06% |
| 2024-04-24 | 9.03 | 9.07 | 0.04 | 0.44% | 8.99 | 9.09 | 10822 | 979.57 | 0.94% |
| 2024-04-23 | 9.07 | 9.03 | -0.04 | -0.44% | 8.95 | 9.10 | 11627 | 1048.98 | 1.01% |
| 2024-04-22 | 9.12 | 9.07 | -0.07 | -0.77% | 9.04 | 9.20 | 12499 | 1136.54 | 1.08% |
| 2024-04-19 | 9.12 | 9.14 | 0.03 | 0.33% | 9.01 | 9.21 | 24429 | 2231.23 | 2.11% |
| 2024-04-18 | 9.18 | 9.11 | -0.02 | -0.22% | 9.05 | 9.18 | 12558 | 1142.69 | 1.09% |
| 2024-04-17 | 9.15 | 9.13 | 0.02 | 0.22% | 9.08 | 9.20 | 20586 | 1877.15 | 1.78% |
| 2024-04-16 | 9.08 | 9.11 | 0.03 | 0.33% | 8.73 | 9.34 | 34976 | 3148.15 | 3.03% |
| 2024-04-15 | 9.19 | 9.08 | -0.08 | -0.87% | 8.89 | 9.27 | 21998 | 2000.00 | 1.90% |
| 2024-04-12 | 9.16 | 9.16 | 0.01 | 0.11% | 9.08 | 9.21 | 9328 | 852.56 | 0.81% |
| 2024-04-11 | 8.97 | 9.15 | 0.10 | 1.10% | 8.89 | 9.27 | 12671 | 1158.98 | 1.10% |
| 2024-04-10 | 9.08 | 9.05 | -0.03 | -0.33% | 8.97 | 9.11 | 8637 | 779.98 | 0.75% |
| 2024-04-09 | 9.09 | 9.08 | 0.01 | 0.11% | 9.01 | 9.10 | 9375 | 849.97 | 0.81% |
| 2024-04-08 | 9.08 | 9.07 | -0.08 | -0.87% | 9.04 | 9.12 | 17651 | 1601.70 | 1.53% |
| 2024-04-03 | 9.03 | 9.15 | 0.12 | 1.33% | 8.94 | 9.16 | 11795 | 1062.54 | 1.02% |
| 2024-04-02 | 8.93 | 9.03 | 0.01 | 0.11% | 8.93 | 9.07 | 5469 | 491.72 | 0.47% |
| 2024-04-01 | 8.82 | 9.02 | 0.13 | 1.46% | 8.82 | 9.02 | 9107 | 817.17 | 0.79% |
| 2024-03-29 | 8.78 | 8.89 | 0.11 | 1.25% | 8.73 | 8.90 | 5295 | 468.39 | 0.46% |
| 2024-03-28 | 8.67 | 8.78 | 0.02 | 0.23% | 8.65 | 8.86 | 10861 | 953.71 | 0.94% |
| 2024-03-27 | 8.88 | 8.76 | -0.11 | -1.24% | 8.76 | 8.93 | 7540 | 664.91 | 0.65% |
| 2024-03-26 | 8.94 | 8.87 | -0.08 | -0.89% | 8.75 | 8.97 | 9388 | 831.00 | 0.81% |
| 2024-03-25 | 9.08 | 8.95 | -0.16 | -1.76% | 8.95 | 9.10 | 13382 | 1207.30 | 1.16% |
| 2024-03-22 | 9.35 | 9.11 | -0.24 | -2.57% | 9.10 | 9.35 | 13458 | 1236.25 | 1.16% |
| 2024-03-21 | 9.31 | 9.35 | 0.00 | 0.00% | 9.30 | 9.53 | 18532 | 1737.95 | 1.60% |
| 2024-03-20 | 9.05 | 9.35 | 0.28 | 3.09% | 9.02 | 9.46 | 34228 | 3170.79 | 2.96% |
| 2024-03-19 | 9.10 | 9.07 | -0.06 | -0.66% | 9.05 | 9.18 | 8796 | 801.84 | 0.76% |
| 2024-03-18 | 9.20 | 9.13 | 0.04 | 0.44% | 9.07 | 9.20 | 12756 | 1161.93 | 1.10% |
| 2024-03-15 | 8.98 | 9.09 | 0.02 | 0.22% | 8.98 | 9.09 | 6157 | 558.03 | 0.53% |
| 2024-03-14 | 9.15 | 9.07 | -0.02 | -0.22% | 8.98 | 9.15 | 18184 | 1646.27 | 1.57% |
| 2024-03-13 | 9.01 | 9.09 | 0.01 | 0.11% | 8.98 | 9.22 | 25963 | 2355.36 | 2.25% |
| 2024-03-12 | 9.02 | 9.08 | 0.06 | 0.67% | 8.89 | 9.12 | 27406 | 2457.10 | 2.37% |
| 2024-03-11 | 8.84 | 9.02 | 0.20 | 2.27% | 8.84 | 9.12 | 46332 | 4170.33 | 4.01% |
| 2024-03-08 | 8.81 | 8.82 | -0.04 | -0.45% | 8.69 | 9.19 | 33449 | 2969.95 | 2.89% |
| 2024-03-07 | 8.80 | 8.86 | 0.13 | 1.49% | 8.77 | 9.00 | 24065 | 2147.08 | 2.08% |
| 2024-03-06 | 8.64 | 8.73 | 0.03 | 0.34% | 8.63 | 8.77 | 8461 | 737.32 | 0.73% |
| 2024-03-05 | 8.85 | 8.70 | -0.19 | -2.14% | 8.70 | 8.96 | 10264 | 902.90 | 0.89% |
| 2024-03-04 | 9.00 | 8.89 | -0.04 | -0.45% | 8.85 | 9.05 | 14111 | 1255.81 | 1.22% |
| 2024-03-01 | 9.00 | 8.93 | -0.02 | -0.22% | 8.87 | 9.05 | 24759 | 2212.98 | 2.14% |
| 2024-02-29 | 8.56 | 8.95 | 0.27 | 3.11% | 8.51 | 9.10 | 51840 | 4618.60 | 4.49% |
| 2024-02-28 | 8.58 | 8.68 | 0.07 | 0.81% | 8.41 | 8.75 | 47699 | 4098.21 | 4.13% |
| 2024-02-27 | 8.53 | 8.61 | 0.06 | 0.70% | 8.48 | 8.61 | 20450 | 1751.68 | 1.77% |
| 2024-02-26 | 8.40 | 8.55 | 0.20 | 2.40% | 8.36 | 8.65 | 33481 | 2869.02 | 2.90% |
| 2024-02-23 | 8.27 | 8.35 | 0.09 | 1.09% | 8.20 | 8.37 | 16502 | 1364.09 | 1.43% |
| 2024-02-22 | 8.20 | 8.26 | 0.06 | 0.73% | 8.13 | 8.29 | 17590 | 1445.21 | 1.52% |
| 2024-02-21 | 8.06 | 8.20 | 0.11 | 1.36% | 8.03 | 8.38 | 17133 | 1411.81 | 1.48% |
| 2024-02-20 | 8.18 | 8.09 | -0.08 | -0.98% | 8.03 | 8.18 | 11062 | 892.65 | 0.96% |
| 2024-02-19 | 8.18 | 8.17 | 0.03 | 0.37% | 8.10 | 8.43 | 18915 | 1561.14 | 1.64% |