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 | 9.70 | 10.38 | 0.94 | 9.96% | 9.70 | 10.38 | 182787 | 18475.49 | 1.75% |
| 2024-05-16 | 9.41 | 9.44 | 0.06 | 0.64% | 9.41 | 9.54 | 26567 | 2519.95 | 0.25% |
| 2024-05-15 | 9.47 | 9.38 | -0.08 | -0.85% | 9.37 | 9.54 | 24548 | 2320.56 | 0.24% |
| 2024-05-14 | 9.47 | 9.46 | -0.01 | -0.11% | 9.43 | 9.60 | 26682 | 2534.91 | 0.26% |
| 2024-05-13 | 9.55 | 9.47 | -0.13 | -1.35% | 9.35 | 9.59 | 29370 | 2777.55 | 0.28% |
| 2024-05-10 | 9.76 | 9.60 | -0.17 | -1.74% | 9.55 | 9.82 | 44905 | 4326.72 | 0.43% |
| 2024-05-09 | 9.70 | 9.77 | 0.05 | 0.51% | 9.69 | 9.97 | 40029 | 3922.78 | 0.38% |
| 2024-05-08 | 9.80 | 9.72 | -0.12 | -1.22% | 9.66 | 9.84 | 35350 | 3447.33 | 0.34% |
| 2024-05-07 | 9.75 | 9.84 | 0.06 | 0.61% | 9.72 | 9.85 | 38276 | 3753.08 | 0.37% |
| 2024-05-06 | 9.90 | 9.78 | 0.03 | 0.31% | 9.76 | 9.92 | 40595 | 3994.68 | 0.39% |
| 2024-04-30 | 9.68 | 9.75 | -0.02 | -0.20% | 9.63 | 9.83 | 52272 | 5091.28 | 0.50% |
| 2024-04-29 | 9.42 | 9.77 | 0.38 | 4.05% | 9.42 | 9.79 | 54168 | 5237.44 | 0.52% |
| 2024-04-26 | 9.28 | 9.39 | 0.23 | 2.51% | 9.16 | 9.41 | 38899 | 3619.17 | 0.37% |
| 2024-04-25 | 9.10 | 9.16 | 0.05 | 0.55% | 9.04 | 9.25 | 22428 | 2056.23 | 0.21% |
| 2024-04-24 | 9.00 | 9.11 | 0.15 | 1.67% | 8.90 | 9.11 | 27069 | 2447.95 | 0.26% |
| 2024-04-23 | 9.00 | 8.96 | 0.06 | 0.67% | 8.86 | 9.04 | 26131 | 2341.20 | 0.25% |
| 2024-04-22 | 8.96 | 8.90 | -0.08 | -0.89% | 8.77 | 9.07 | 38705 | 3452.34 | 0.37% |
| 2024-04-19 | 9.12 | 8.98 | -0.22 | -2.39% | 8.90 | 9.14 | 46480 | 4178.22 | 0.44% |
| 2024-04-18 | 9.44 | 9.20 | -0.21 | -2.23% | 9.10 | 9.44 | 51342 | 4746.01 | 0.49% |
| 2024-04-17 | 8.98 | 9.41 | 0.54 | 6.09% | 8.96 | 9.43 | 49318 | 4564.06 | 0.47% |
| 2024-04-16 | 9.08 | 8.87 | -0.33 | -3.59% | 8.84 | 9.30 | 62360 | 5627.76 | 0.60% |
| 2024-04-15 | 9.40 | 9.20 | -0.16 | -1.71% | 9.05 | 9.45 | 49759 | 4590.11 | 0.48% |
| 2024-04-12 | 9.41 | 9.36 | -0.04 | -0.43% | 9.34 | 9.58 | 36866 | 3479.68 | 0.35% |
| 2024-04-11 | 9.27 | 9.40 | 0.00 | 0.00% | 9.27 | 9.59 | 34393 | 3251.13 | 0.33% |
| 2024-04-10 | 9.59 | 9.40 | -0.18 | -1.88% | 9.29 | 9.63 | 32198 | 3027.58 | 0.31% |
| 2024-04-09 | 9.50 | 9.58 | 0.08 | 0.84% | 9.48 | 9.63 | 24631 | 2352.59 | 0.24% |
| 2024-04-08 | 9.80 | 9.50 | -0.24 | -2.46% | 9.50 | 9.80 | 36896 | 3546.27 | 0.35% |
| 2024-04-03 | 9.80 | 9.74 | -0.09 | -0.92% | 9.66 | 9.83 | 45901 | 4467.24 | 0.44% |
| 2024-04-02 | 9.88 | 9.83 | -0.02 | -0.20% | 9.77 | 10.09 | 47758 | 4722.33 | 0.46% |
| 2024-04-01 | 9.60 | 9.85 | 0.24 | 2.50% | 9.57 | 9.86 | 45523 | 4446.45 | 0.44% |
| 2024-03-29 | 9.64 | 9.61 | -0.03 | -0.31% | 9.47 | 9.70 | 29180 | 2789.66 | 0.28% |
| 2024-03-28 | 9.36 | 9.64 | 0.31 | 3.32% | 9.31 | 9.75 | 45395 | 4346.14 | 0.43% |
| 2024-03-27 | 9.68 | 9.33 | -0.36 | -3.72% | 9.32 | 9.70 | 44053 | 4195.74 | 0.42% |
| 2024-03-26 | 9.69 | 9.69 | 0.00 | 0.00% | 9.53 | 9.79 | 44069 | 4257.36 | 0.42% |
| 2024-03-25 | 9.90 | 9.69 | -0.23 | -2.32% | 9.65 | 9.99 | 46747 | 4600.30 | 0.45% |
| 2024-03-22 | 10.02 | 9.92 | -0.15 | -1.49% | 9.82 | 10.07 | 45546 | 4526.43 | 0.44% |
| 2024-03-21 | 10.05 | 10.07 | -0.01 | -0.10% | 9.94 | 10.15 | 48710 | 4888.77 | 0.47% |
| 2024-03-20 | 9.96 | 10.08 | 0.11 | 1.10% | 9.94 | 10.14 | 61788 | 6201.52 | 0.59% |
| 2024-03-19 | 10.00 | 9.97 | -0.06 | -0.60% | 9.95 | 10.14 | 57347 | 5754.40 | 0.55% |
| 2024-03-18 | 9.95 | 10.03 | 0.07 | 0.70% | 9.88 | 10.05 | 77000 | 7663.38 | 0.74% |
| 2024-03-15 | 9.99 | 9.96 | -0.11 | -1.09% | 9.78 | 10.06 | 107029 | 10583.61 | 1.02% |
| 2024-03-14 | 9.90 | 10.07 | 0.14 | 1.41% | 9.81 | 10.57 | 168793 | 17109.35 | 1.62% |
| 2024-03-13 | 9.90 | 9.93 | -0.01 | -0.10% | 9.82 | 10.00 | 40806 | 4043.83 | 0.39% |
| 2024-03-12 | 9.81 | 9.94 | 0.13 | 1.33% | 9.80 | 10.09 | 51556 | 5115.55 | 0.49% |
| 2024-03-11 | 9.72 | 9.81 | 0.08 | 0.82% | 9.61 | 9.82 | 37108 | 3598.98 | 0.36% |
| 2024-03-08 | 9.61 | 9.73 | 0.15 | 1.57% | 9.52 | 9.74 | 31448 | 3029.32 | 0.30% |
| 2024-03-07 | 9.77 | 9.58 | -0.13 | -1.34% | 9.56 | 9.80 | 34468 | 3342.20 | 0.33% |
| 2024-03-06 | 9.70 | 9.71 | -0.05 | -0.51% | 9.54 | 9.81 | 34959 | 3386.38 | 0.33% |
| 2024-03-05 | 9.85 | 9.76 | -0.17 | -1.71% | 9.71 | 9.89 | 37472 | 3665.96 | 0.36% |
| 2024-03-04 | 10.00 | 9.93 | -0.07 | -0.70% | 9.78 | 10.05 | 41428 | 4095.34 | 0.40% |
| 2024-03-01 | 9.82 | 10.00 | 0.16 | 1.63% | 9.80 | 10.03 | 57719 | 5745.38 | 0.55% |
| 2024-02-29 | 9.52 | 9.84 | 0.31 | 3.25% | 9.46 | 9.87 | 57546 | 5602.47 | 0.55% |
| 2024-02-28 | 10.02 | 9.53 | -0.51 | -5.08% | 9.50 | 10.16 | 79640 | 7855.46 | 0.76% |
| 2024-02-27 | 9.78 | 10.04 | 0.23 | 2.34% | 9.71 | 10.05 | 57068 | 5643.82 | 0.55% |
| 2024-02-26 | 9.91 | 9.81 | 0.02 | 0.20% | 9.70 | 9.97 | 59137 | 5808.26 | 0.57% |
| 2024-02-23 | 9.76 | 9.79 | 0.05 | 0.51% | 9.60 | 9.79 | 53978 | 5236.32 | 0.52% |
| 2024-02-22 | 9.60 | 9.74 | 0.07 | 0.72% | 9.58 | 9.82 | 41621 | 4039.92 | 0.40% |
| 2024-02-21 | 9.48 | 9.67 | 0.10 | 1.04% | 9.38 | 9.96 | 52586 | 5103.67 | 0.50% |
| 2024-02-20 | 9.80 | 9.57 | -0.29 | -2.94% | 9.41 | 9.81 | 59496 | 5658.96 | 0.57% |
| 2024-02-19 | 9.56 | 9.86 | 0.59 | 6.36% | 9.52 | 9.94 | 119360 | 11659.65 | 1.14% |