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 | 10.32 | 10.47 | 0.07 | 0.67% | 10.22 | 10.58 | 128382 | 13420.65 | 1.82% |
| 2024-05-10 | 10.53 | 10.40 | -0.14 | -1.33% | 10.31 | 10.64 | 116115 | 12133.92 | 1.65% |
| 2024-05-09 | 10.52 | 10.54 | 0.02 | 0.19% | 10.50 | 10.66 | 107452 | 11345.44 | 1.53% |
| 2024-05-08 | 10.76 | 10.52 | -0.27 | -2.50% | 10.50 | 10.80 | 127712 | 13541.08 | 1.81% |
| 2024-05-07 | 10.87 | 10.79 | -0.09 | -0.83% | 10.71 | 10.88 | 152286 | 16446.01 | 2.16% |
| 2024-05-06 | 10.75 | 10.88 | 0.33 | 3.13% | 10.56 | 10.91 | 228063 | 24493.93 | 3.24% |
| 2024-04-30 | 10.30 | 10.55 | 0.22 | 2.13% | 10.22 | 10.62 | 261849 | 27394.96 | 3.72% |
| 2024-04-29 | 10.11 | 10.33 | 0.84 | 8.85% | 9.91 | 10.39 | 353350 | 36155.67 | 5.02% |
| 2024-04-26 | 9.34 | 9.49 | 0.17 | 1.82% | 9.25 | 9.52 | 103619 | 9793.07 | 1.47% |
| 2024-04-25 | 9.27 | 9.32 | 0.06 | 0.65% | 9.18 | 9.38 | 77631 | 7222.70 | 1.10% |
| 2024-04-24 | 9.06 | 9.26 | 0.23 | 2.55% | 9.02 | 9.27 | 100789 | 9266.65 | 1.43% |
| 2024-04-23 | 9.02 | 9.03 | -0.09 | -0.99% | 8.99 | 9.21 | 87886 | 7972.54 | 1.25% |
| 2024-04-22 | 8.96 | 9.12 | 0.13 | 1.45% | 8.63 | 9.20 | 135516 | 12218.67 | 1.93% |
| 2024-04-19 | 9.01 | 8.99 | -0.06 | -0.66% | 8.85 | 9.07 | 79334 | 7101.64 | 1.13% |
| 2024-04-18 | 9.06 | 9.05 | -0.01 | -0.11% | 8.96 | 9.22 | 86975 | 7929.52 | 1.24% |
| 2024-04-17 | 8.38 | 9.06 | 0.73 | 8.76% | 8.38 | 9.07 | 137460 | 12098.60 | 1.95% |
| 2024-04-16 | 8.78 | 8.33 | -0.58 | -6.51% | 8.31 | 9.01 | 137680 | 11749.85 | 1.96% |
| 2024-04-15 | 9.13 | 8.91 | -0.22 | -2.41% | 8.72 | 9.20 | 119848 | 10733.11 | 1.70% |
| 2024-04-12 | 9.19 | 9.13 | -0.06 | -0.65% | 9.09 | 9.37 | 101501 | 9353.81 | 1.44% |
| 2024-04-11 | 9.18 | 9.19 | -0.08 | -0.86% | 9.14 | 9.45 | 134672 | 12490.24 | 1.91% |
| 2024-04-10 | 9.43 | 9.27 | -0.19 | -2.01% | 9.21 | 9.85 | 175399 | 16561.31 | 2.49% |
| 2024-04-09 | 9.25 | 9.46 | 0.23 | 2.49% | 9.20 | 9.68 | 115600 | 10860.56 | 1.64% |
| 2024-04-08 | 9.44 | 9.23 | -0.29 | -3.05% | 9.22 | 9.50 | 90508 | 8481.50 | 1.29% |
| 2024-04-03 | 9.64 | 9.52 | -0.15 | -1.55% | 9.41 | 9.70 | 100733 | 9604.03 | 1.43% |
| 2024-04-02 | 9.73 | 9.67 | -0.11 | -1.12% | 9.59 | 9.73 | 110331 | 10639.49 | 1.57% |
| 2024-04-01 | 9.56 | 9.78 | 0.41 | 4.38% | 9.47 | 9.78 | 188885 | 18235.94 | 2.68% |
| 2024-03-29 | 9.19 | 9.37 | 0.16 | 1.74% | 9.06 | 9.37 | 72145 | 6641.69 | 1.02% |
| 2024-03-28 | 8.85 | 9.21 | 0.42 | 4.78% | 8.82 | 9.29 | 96422 | 8796.59 | 1.37% |
| 2024-03-27 | 9.10 | 8.79 | -0.31 | -3.41% | 8.79 | 9.15 | 64780 | 5792.89 | 0.92% |
| 2024-03-26 | 9.06 | 9.10 | -0.02 | -0.22% | 8.94 | 9.16 | 76693 | 6949.65 | 1.09% |
| 2024-03-25 | 9.34 | 9.12 | -0.23 | -2.46% | 9.04 | 9.37 | 95833 | 8859.49 | 1.36% |
| 2024-03-22 | 9.42 | 9.35 | -0.11 | -1.16% | 9.25 | 9.48 | 81720 | 7642.84 | 1.16% |
| 2024-03-21 | 9.44 | 9.46 | 0.04 | 0.42% | 9.35 | 9.51 | 73732 | 6959.96 | 1.05% |
| 2024-03-20 | 9.35 | 9.42 | 0.07 | 0.75% | 9.33 | 9.45 | 63582 | 5974.21 | 0.90% |
| 2024-03-19 | 9.34 | 9.35 | 0.00 | 0.00% | 9.28 | 9.45 | 82106 | 7684.33 | 1.17% |
| 2024-03-18 | 9.25 | 9.35 | 0.16 | 1.74% | 9.19 | 9.35 | 87651 | 8118.80 | 1.24% |
| 2024-03-15 | 9.01 | 9.19 | 0.11 | 1.21% | 8.96 | 9.19 | 83580 | 7593.61 | 1.19% |
| 2024-03-14 | 9.06 | 9.08 | -0.02 | -0.22% | 8.96 | 9.16 | 85206 | 7732.73 | 1.21% |
| 2024-03-13 | 9.15 | 9.10 | -0.04 | -0.44% | 8.96 | 9.20 | 120452 | 10952.96 | 1.71% |
| 2024-03-12 | 9.04 | 9.14 | 0.07 | 0.77% | 8.92 | 9.32 | 143286 | 13053.76 | 2.03% |
| 2024-03-11 | 8.89 | 9.07 | 0.11 | 1.23% | 8.89 | 9.07 | 84379 | 7575.28 | 1.20% |
| 2024-03-08 | 8.83 | 8.96 | 0.14 | 1.59% | 8.72 | 8.98 | 92093 | 8183.30 | 1.31% |
| 2024-03-07 | 9.01 | 8.82 | -0.11 | -1.23% | 8.74 | 9.01 | 96218 | 8555.35 | 1.37% |
| 2024-03-06 | 8.84 | 8.93 | 0.03 | 0.34% | 8.76 | 9.03 | 93175 | 8291.19 | 1.32% |
| 2024-03-05 | 9.02 | 8.90 | -0.17 | -1.87% | 8.73 | 9.03 | 118352 | 10541.98 | 1.68% |
| 2024-03-04 | 9.24 | 9.07 | 0.28 | 3.19% | 8.90 | 9.30 | 187550 | 16989.22 | 2.66% |
| 2024-03-01 | 8.55 | 8.79 | 0.23 | 2.69% | 8.55 | 8.81 | 118716 | 10360.56 | 1.69% |
| 2024-02-29 | 8.09 | 8.56 | 0.32 | 3.88% | 8.08 | 8.59 | 132075 | 11151.37 | 1.88% |
| 2024-02-28 | 8.93 | 8.24 | -0.63 | -7.10% | 8.24 | 8.97 | 177289 | 15272.71 | 2.52% |
| 2024-02-27 | 8.56 | 8.87 | 0.34 | 3.99% | 8.45 | 8.88 | 98187 | 8523.29 | 1.39% |
| 2024-02-26 | 8.47 | 8.53 | 0.08 | 0.95% | 8.42 | 8.68 | 108097 | 9240.51 | 1.54% |
| 2024-02-23 | 8.34 | 8.45 | 0.16 | 1.93% | 8.20 | 8.47 | 95243 | 7946.24 | 1.35% |
| 2024-02-22 | 8.21 | 8.29 | 0.10 | 1.22% | 8.14 | 8.42 | 83891 | 6917.54 | 1.19% |
| 2024-02-21 | 8.07 | 8.19 | 0.12 | 1.49% | 7.92 | 8.42 | 149519 | 12329.95 | 2.12% |
| 2024-02-20 | 7.92 | 8.07 | 0.09 | 1.13% | 7.76 | 8.08 | 107303 | 8570.41 | 1.52% |
| 2024-02-19 | 7.80 | 7.98 | 0.18 | 2.31% | 7.80 | 8.30 | 208425 | 16648.96 | 2.96% |
| 2024-02-08 | 7.16 | 7.80 | 0.65 | 9.09% | 7.02 | 7.82 | 252595 | 18674.03 | 3.59% |
| 2024-02-07 | 7.19 | 7.15 | -0.03 | -0.42% | 6.96 | 7.41 | 202135 | 14532.63 | 2.87% |
| 2024-02-06 | 6.80 | 7.18 | 0.29 | 4.21% | 6.55 | 7.27 | 200736 | 13860.71 | 2.85% |
| 2024-02-05 | 7.45 | 6.89 | -0.62 | -8.26% | 6.76 | 7.50 | 221930 | 15464.93 | 3.15% |