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 | 9.41 | 9.21 | -0.27 | -2.85% | 9.15 | 9.46 | 89240 | 8250.83 | 1.11% |
| 2024-05-10 | 9.70 | 9.48 | -0.25 | -2.57% | 9.44 | 9.80 | 98884 | 9421.74 | 1.23% |
| 2024-05-09 | 9.69 | 9.73 | 0.10 | 1.04% | 9.64 | 9.81 | 83075 | 8079.06 | 1.04% |
| 2024-05-08 | 9.89 | 9.63 | -0.36 | -3.60% | 9.62 | 9.89 | 125257 | 12184.65 | 1.56% |
| 2024-05-07 | 10.09 | 9.99 | 0.01 | 0.10% | 9.94 | 10.25 | 146551 | 14757.51 | 1.83% |
| 2024-05-06 | 10.08 | 9.98 | 0.03 | 0.30% | 9.92 | 10.13 | 118968 | 11918.75 | 1.48% |
| 2024-04-30 | 10.14 | 9.95 | -0.20 | -1.97% | 9.80 | 10.19 | 160560 | 15990.18 | 2.00% |
| 2024-04-29 | 9.97 | 10.15 | 0.04 | 0.40% | 9.80 | 10.20 | 205181 | 20635.60 | 2.56% |
| 2024-04-26 | 9.86 | 10.11 | 0.17 | 1.71% | 9.85 | 10.28 | 175160 | 17763.69 | 2.18% |
| 2024-04-25 | 9.83 | 9.94 | 0.05 | 0.51% | 9.73 | 10.00 | 114392 | 11326.11 | 1.43% |
| 2024-04-24 | 9.70 | 9.89 | 0.22 | 2.28% | 9.48 | 9.91 | 150604 | 14736.73 | 1.88% |
| 2024-04-23 | 9.58 | 9.67 | 0.21 | 2.22% | 9.53 | 9.84 | 144645 | 14044.85 | 1.80% |
| 2024-04-22 | 9.53 | 9.46 | -0.14 | -1.46% | 9.26 | 9.64 | 93954 | 8902.85 | 1.17% |
| 2024-04-19 | 9.68 | 9.60 | -0.13 | -1.34% | 9.52 | 9.78 | 114233 | 10991.71 | 1.42% |
| 2024-04-18 | 9.68 | 9.73 | 0.06 | 0.62% | 9.40 | 9.99 | 165582 | 16126.86 | 2.06% |
| 2024-04-17 | 9.20 | 9.67 | 0.70 | 7.80% | 9.20 | 9.70 | 180972 | 17298.04 | 2.25% |
| 2024-04-16 | 9.59 | 8.97 | -0.73 | -7.53% | 8.97 | 9.82 | 193362 | 17765.63 | 2.41% |
| 2024-04-15 | 9.99 | 9.70 | -0.28 | -2.81% | 9.40 | 10.07 | 167839 | 16319.50 | 2.09% |
| 2024-04-12 | 10.08 | 9.98 | -0.13 | -1.29% | 9.96 | 10.18 | 113409 | 11404.51 | 1.41% |
| 2024-04-11 | 9.92 | 10.11 | 0.15 | 1.51% | 9.84 | 10.28 | 159788 | 16233.67 | 1.99% |
| 2024-04-10 | 10.28 | 9.96 | -0.38 | -3.68% | 9.84 | 10.30 | 168298 | 16834.73 | 2.10% |
| 2024-04-09 | 10.52 | 10.34 | -0.18 | -1.71% | 10.18 | 10.59 | 138456 | 14269.24 | 1.73% |
| 2024-04-08 | 10.32 | 10.52 | 0.11 | 1.06% | 10.22 | 10.78 | 176882 | 18601.97 | 2.20% |
| 2024-04-03 | 11.00 | 10.41 | -0.64 | -5.79% | 10.40 | 11.00 | 222734 | 23539.44 | 2.78% |
| 2024-04-02 | 11.55 | 11.05 | -0.46 | -4.00% | 10.90 | 11.58 | 293742 | 32618.00 | 3.66% |
| 2024-04-01 | 11.16 | 11.51 | 0.31 | 2.77% | 11.16 | 11.59 | 191651 | 21922.02 | 2.39% |
| 2024-03-29 | 11.55 | 11.20 | -0.46 | -3.95% | 11.11 | 11.66 | 231573 | 26146.88 | 2.89% |
| 2024-03-28 | 11.05 | 11.66 | 0.46 | 4.11% | 11.03 | 11.92 | 291248 | 33447.44 | 3.63% |
| 2024-03-27 | 12.00 | 11.20 | -0.89 | -7.36% | 11.13 | 12.22 | 328667 | 38087.98 | 4.10% |
| 2024-03-26 | 12.38 | 12.09 | -0.45 | -3.59% | 11.91 | 12.50 | 332370 | 40522.13 | 4.14% |
| 2024-03-25 | 13.09 | 12.54 | -1.00 | -7.39% | 12.38 | 13.14 | 510688 | 65248.03 | 6.36% |
| 2024-03-22 | 12.80 | 13.54 | 0.62 | 4.80% | 12.38 | 14.20 | 928601 | 121805.47 | 11.57% |
| 2024-03-21 | 12.53 | 12.92 | 0.53 | 4.28% | 12.38 | 13.22 | 844147 | 107142.77 | 10.52% |
| 2024-03-20 | 11.71 | 12.39 | 0.55 | 4.65% | 11.71 | 12.45 | 625642 | 76646.66 | 7.80% |
| 2024-03-19 | 11.98 | 11.84 | -0.24 | -1.99% | 11.83 | 12.30 | 344621 | 41529.00 | 4.29% |
| 2024-03-18 | 11.92 | 12.08 | 0.21 | 1.77% | 11.70 | 12.14 | 396990 | 47528.96 | 4.95% |
| 2024-03-15 | 11.78 | 11.87 | 0.03 | 0.25% | 11.52 | 11.87 | 244917 | 28724.90 | 3.05% |
| 2024-03-14 | 12.20 | 11.84 | -0.56 | -4.52% | 11.55 | 12.20 | 459621 | 54554.09 | 5.73% |
| 2024-03-13 | 11.85 | 12.40 | 0.56 | 4.73% | 11.85 | 12.58 | 735450 | 90188.02 | 9.16% |
| 2024-03-12 | 11.54 | 11.84 | 0.33 | 2.87% | 11.52 | 12.01 | 499604 | 58916.24 | 6.23% |
| 2024-03-11 | 11.13 | 11.51 | 0.33 | 2.95% | 10.94 | 11.64 | 278873 | 31530.71 | 3.47% |
| 2024-03-08 | 10.95 | 11.18 | 0.15 | 1.36% | 10.84 | 11.21 | 219890 | 24351.79 | 2.74% |
| 2024-03-07 | 11.80 | 11.03 | -0.76 | -6.45% | 11.02 | 11.86 | 381709 | 43492.80 | 4.76% |
| 2024-03-06 | 11.65 | 11.79 | -0.29 | -2.40% | 11.58 | 11.92 | 416906 | 49053.52 | 5.19% |
| 2024-03-05 | 11.51 | 12.08 | 0.63 | 5.50% | 11.50 | 12.30 | 848992 | 102190.78 | 10.58% |
| 2024-03-04 | 11.49 | 11.45 | 0.09 | 0.79% | 10.90 | 11.53 | 367020 | 41299.41 | 4.57% |
| 2024-03-01 | 11.26 | 11.36 | 0.10 | 0.89% | 11.05 | 11.55 | 396121 | 44697.66 | 4.94% |
| 2024-02-29 | 10.50 | 11.26 | 0.30 | 2.74% | 10.41 | 11.29 | 432453 | 47797.57 | 5.39% |
| 2024-02-28 | 11.95 | 10.96 | -1.22 | -10.02% | 10.96 | 12.46 | 699228 | 82650.55 | 8.71% |
| 2024-02-27 | 11.98 | 12.18 | 0.52 | 4.46% | 11.55 | 12.42 | 844036 | 100438.09 | 10.52% |
| 2024-02-26 | 11.20 | 11.66 | 0.21 | 1.83% | 10.90 | 11.66 | 695312 | 78316.56 | 8.66% |
| 2024-02-23 | 10.77 | 11.45 | 0.76 | 7.11% | 10.53 | 11.76 | 820882 | 92325.57 | 10.23% |
| 2024-02-22 | 10.14 | 10.69 | 0.54 | 5.32% | 10.01 | 10.70 | 502185 | 52541.79 | 6.26% |
| 2024-02-21 | 9.87 | 10.15 | -0.08 | -0.78% | 9.81 | 10.57 | 512216 | 52136.39 | 6.38% |
| 2024-02-20 | 9.77 | 10.23 | 0.57 | 5.90% | 9.77 | 10.45 | 572846 | 57970.08 | 7.14% |
| 2024-02-19 | 9.06 | 9.66 | 0.88 | 10.02% | 8.95 | 9.66 | 288432 | 27034.87 | 3.59% |
| 2024-02-08 | 8.59 | 8.78 | 0.26 | 3.05% | 7.67 | 8.82 | 477575 | 39020.80 | 5.95% |
| 2024-02-07 | 8.97 | 8.52 | -0.44 | -4.91% | 8.41 | 9.49 | 385696 | 34363.74 | 4.81% |
| 2024-02-06 | 8.37 | 8.96 | 0.09 | 1.01% | 8.24 | 9.22 | 255089 | 22078.55 | 3.18% |
| 2024-02-05 | 9.62 | 8.87 | -0.98 | -9.95% | 8.87 | 9.78 | 252721 | 22956.82 | 3.15% |