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 | 9.30 | 9.17 | -0.19 | -2.03% | 9.11 | 9.30 | 124896 | 11482.28 | 0.91% |
| 2024-05-10 | 9.52 | 9.36 | -0.16 | -1.68% | 9.30 | 9.57 | 113535 | 10643.69 | 0.83% |
| 2024-05-09 | 9.49 | 9.52 | -0.01 | -0.10% | 9.47 | 9.61 | 122261 | 11673.76 | 0.89% |
| 2024-05-08 | 9.94 | 9.53 | -0.41 | -4.12% | 9.52 | 9.94 | 171312 | 16545.87 | 1.25% |
| 2024-05-07 | 9.98 | 9.94 | -0.09 | -0.90% | 9.86 | 10.08 | 187328 | 18646.85 | 1.36% |
| 2024-05-06 | 10.25 | 10.03 | 0.22 | 2.24% | 10.00 | 10.42 | 302440 | 30765.99 | 2.20% |
| 2024-04-30 | 10.20 | 9.81 | -0.17 | -1.70% | 9.70 | 10.28 | 213134 | 21085.84 | 1.55% |
| 2024-04-29 | 9.53 | 9.98 | 0.47 | 4.94% | 9.53 | 10.09 | 270498 | 26654.90 | 1.97% |
| 2024-04-26 | 9.04 | 9.51 | 0.45 | 4.97% | 9.02 | 9.66 | 442843 | 41809.14 | 3.22% |
| 2024-04-25 | 9.65 | 9.06 | -0.94 | -9.40% | 9.00 | 9.65 | 490683 | 44462.88 | 3.57% |
| 2024-04-24 | 9.73 | 10.00 | 0.27 | 2.77% | 9.63 | 10.01 | 131592 | 12978.44 | 0.96% |
| 2024-04-23 | 9.82 | 9.73 | -0.08 | -0.82% | 9.73 | 9.97 | 107483 | 10548.43 | 0.78% |
| 2024-04-22 | 9.80 | 9.81 | -0.07 | -0.71% | 9.65 | 10.02 | 129835 | 12755.41 | 0.95% |
| 2024-04-19 | 9.90 | 9.88 | -0.02 | -0.20% | 9.71 | 9.93 | 145531 | 14312.29 | 1.06% |
| 2024-04-18 | 9.75 | 9.90 | 0.11 | 1.12% | 9.70 | 10.05 | 205830 | 20400.00 | 1.50% |
| 2024-04-17 | 9.53 | 9.79 | 0.33 | 3.49% | 9.53 | 9.86 | 173062 | 16848.77 | 1.26% |
| 2024-04-16 | 9.85 | 9.46 | -0.50 | -5.02% | 9.41 | 10.11 | 208445 | 20112.12 | 1.52% |
| 2024-04-15 | 9.82 | 9.96 | 0.16 | 1.63% | 9.76 | 10.10 | 172715 | 17153.45 | 1.26% |
| 2024-04-12 | 9.88 | 9.80 | -0.07 | -0.71% | 9.74 | 9.97 | 112637 | 11100.63 | 0.82% |
| 2024-04-11 | 9.67 | 9.87 | 0.17 | 1.75% | 9.60 | 10.04 | 150183 | 14863.34 | 1.09% |
| 2024-04-10 | 9.96 | 9.70 | -0.28 | -2.81% | 9.60 | 10.05 | 137315 | 13365.11 | 1.00% |
| 2024-04-09 | 10.13 | 9.98 | -0.08 | -0.80% | 9.87 | 10.17 | 147385 | 14698.09 | 1.07% |
| 2024-04-08 | 10.20 | 10.06 | -0.10 | -0.98% | 9.98 | 10.44 | 177409 | 18001.15 | 1.29% |
| 2024-04-03 | 10.38 | 10.16 | -0.29 | -2.78% | 10.09 | 10.42 | 165805 | 16898.12 | 1.21% |
| 2024-04-02 | 10.74 | 10.45 | -0.31 | -2.88% | 10.35 | 10.74 | 187929 | 19679.09 | 1.37% |
| 2024-04-01 | 10.46 | 10.76 | 0.23 | 2.18% | 10.46 | 10.78 | 251650 | 26790.76 | 1.83% |
| 2024-03-29 | 10.60 | 10.53 | -0.11 | -1.03% | 10.25 | 10.65 | 248708 | 25902.70 | 1.81% |
| 2024-03-28 | 10.26 | 10.64 | 0.45 | 4.42% | 10.02 | 10.72 | 412211 | 43324.54 | 3.00% |
| 2024-03-27 | 10.36 | 10.19 | -0.18 | -1.74% | 9.95 | 11.16 | 361735 | 37631.39 | 2.63% |
| 2024-03-26 | 10.60 | 10.37 | -0.25 | -2.35% | 10.25 | 10.73 | 162538 | 16980.90 | 1.18% |
| 2024-03-25 | 11.18 | 10.62 | -0.41 | -3.72% | 10.61 | 11.22 | 214968 | 23382.93 | 1.57% |
| 2024-03-22 | 10.88 | 11.03 | 0.15 | 1.38% | 10.71 | 11.14 | 231587 | 25343.46 | 1.69% |
| 2024-03-21 | 11.03 | 10.88 | -0.18 | -1.63% | 10.82 | 11.12 | 206050 | 22533.36 | 1.50% |
| 2024-03-20 | 10.82 | 11.06 | 0.25 | 2.31% | 10.77 | 11.20 | 282122 | 31011.51 | 2.05% |
| 2024-03-19 | 10.66 | 10.81 | 0.16 | 1.50% | 10.53 | 11.05 | 332636 | 35985.62 | 2.42% |
| 2024-03-18 | 10.50 | 10.65 | 0.17 | 1.62% | 10.41 | 10.65 | 179236 | 18923.85 | 1.30% |
| 2024-03-15 | 10.28 | 10.48 | 0.15 | 1.45% | 10.20 | 10.50 | 126440 | 13058.26 | 0.92% |
| 2024-03-14 | 10.41 | 10.33 | -0.09 | -0.86% | 10.18 | 10.50 | 143048 | 14776.46 | 1.04% |
| 2024-03-13 | 10.30 | 10.42 | 0.12 | 1.17% | 10.25 | 10.55 | 146196 | 15185.66 | 1.06% |
| 2024-03-12 | 10.26 | 10.30 | 0.05 | 0.49% | 10.18 | 10.36 | 134130 | 13757.96 | 0.98% |
| 2024-03-11 | 10.21 | 10.25 | 0.04 | 0.39% | 10.10 | 10.26 | 117303 | 11928.42 | 0.85% |
| 2024-03-08 | 10.08 | 10.21 | 0.18 | 1.79% | 10.00 | 10.24 | 97580 | 9861.50 | 0.71% |
| 2024-03-07 | 10.30 | 10.03 | -0.24 | -2.34% | 10.02 | 10.44 | 131928 | 13492.45 | 0.96% |
| 2024-03-06 | 10.28 | 10.27 | -0.08 | -0.77% | 10.14 | 10.42 | 147392 | 15140.18 | 1.07% |
| 2024-03-05 | 10.41 | 10.35 | -0.14 | -1.33% | 10.25 | 10.53 | 162406 | 16872.73 | 1.18% |
| 2024-03-04 | 10.73 | 10.49 | -0.16 | -1.50% | 10.32 | 10.73 | 163751 | 17169.22 | 1.19% |
| 2024-03-01 | 10.44 | 10.65 | 0.24 | 2.31% | 10.36 | 10.65 | 206410 | 21749.69 | 1.50% |
| 2024-02-29 | 9.94 | 10.41 | 0.51 | 5.15% | 9.91 | 10.42 | 234701 | 24089.10 | 1.71% |
| 2024-02-28 | 10.43 | 9.90 | -0.52 | -4.99% | 9.89 | 10.64 | 260468 | 26844.79 | 1.90% |
| 2024-02-27 | 9.88 | 10.42 | 0.44 | 4.41% | 9.83 | 10.42 | 211261 | 21469.79 | 1.54% |
| 2024-02-26 | 10.00 | 9.98 | -0.05 | -0.50% | 9.90 | 10.15 | 194317 | 19462.15 | 1.41% |
| 2024-02-23 | 9.92 | 10.03 | 0.15 | 1.52% | 9.71 | 10.06 | 185029 | 18286.96 | 1.35% |
| 2024-02-22 | 9.82 | 9.88 | 0.18 | 1.86% | 9.70 | 9.95 | 162830 | 16008.11 | 1.19% |
| 2024-02-21 | 9.63 | 9.70 | 0.02 | 0.21% | 9.50 | 10.00 | 186302 | 18244.36 | 1.36% |
| 2024-02-20 | 9.59 | 9.68 | -0.05 | -0.51% | 9.49 | 9.72 | 161737 | 15560.64 | 1.18% |
| 2024-02-19 | 9.79 | 9.73 | 0.14 | 1.46% | 9.47 | 9.79 | 257929 | 24879.43 | 1.88% |
| 2024-02-08 | 9.60 | 9.59 | 0.25 | 2.68% | 9.52 | 10.25 | 356233 | 35242.49 | 2.59% |
| 2024-02-07 | 8.48 | 9.34 | 0.85 | 10.01% | 8.44 | 9.34 | 318425 | 29065.83 | 2.32% |
| 2024-02-06 | 7.69 | 8.49 | 0.76 | 9.83% | 7.60 | 8.50 | 276950 | 22434.01 | 2.02% |
| 2024-02-05 | 8.25 | 7.73 | -0.54 | -6.53% | 7.48 | 8.30 | 236635 | 18618.64 | 1.72% |