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 | 10.27 | 10.21 | -0.04 | -0.39% | 10.11 | 10.43 | 64280 | 6585.88 | 0.52% |
| 2024-05-10 | 10.43 | 10.25 | -0.24 | -2.29% | 10.23 | 10.58 | 94559 | 9814.74 | 0.76% |
| 2024-05-09 | 10.49 | 10.49 | -0.04 | -0.38% | 10.30 | 10.66 | 109237 | 11467.21 | 0.88% |
| 2024-05-08 | 10.40 | 10.53 | 0.12 | 1.15% | 10.34 | 10.65 | 118284 | 12388.33 | 0.95% |
| 2024-05-07 | 10.58 | 10.41 | -0.62 | -5.62% | 10.38 | 10.71 | 174512 | 18307.31 | 1.40% |
| 2024-05-06 | 10.71 | 11.03 | 0.67 | 6.47% | 10.18 | 11.18 | 310003 | 32867.01 | 2.49% |
| 2024-04-30 | 9.98 | 10.36 | 0.94 | 9.98% | 9.85 | 10.36 | 84917 | 8666.77 | 0.68% |
| 2024-04-29 | 9.16 | 9.42 | 0.20 | 2.17% | 9.16 | 9.43 | 52008 | 4871.74 | 0.42% |
| 2024-04-26 | 9.12 | 9.22 | 0.03 | 0.33% | 9.01 | 9.22 | 51520 | 4714.49 | 0.41% |
| 2024-04-25 | 8.89 | 9.19 | 0.24 | 2.68% | 8.87 | 9.33 | 47117 | 4306.73 | 0.38% |
| 2024-04-24 | 8.92 | 8.95 | 0.09 | 1.02% | 8.77 | 8.95 | 28850 | 2559.15 | 0.23% |
| 2024-04-23 | 8.93 | 8.86 | -0.10 | -1.12% | 8.77 | 8.99 | 31064 | 2756.17 | 0.25% |
| 2024-04-22 | 8.91 | 8.96 | -0.03 | -0.33% | 8.80 | 9.13 | 42465 | 3818.52 | 0.34% |
| 2024-04-19 | 9.02 | 8.99 | -0.07 | -0.77% | 8.83 | 9.09 | 47076 | 4224.25 | 0.38% |
| 2024-04-18 | 8.85 | 9.06 | 0.19 | 2.14% | 8.77 | 9.09 | 71945 | 6471.72 | 0.58% |
| 2024-04-17 | 8.20 | 8.87 | 0.33 | 3.86% | 8.19 | 8.87 | 65722 | 5692.98 | 0.53% |
| 2024-04-16 | 8.66 | 8.54 | -0.14 | -1.61% | 8.51 | 9.13 | 101058 | 8838.83 | 0.81% |
| 2024-04-15 | 8.83 | 8.68 | -0.16 | -1.81% | 8.51 | 8.85 | 79422 | 6899.76 | 0.64% |
| 2024-04-12 | 9.06 | 8.84 | -0.22 | -2.43% | 8.78 | 9.08 | 73724 | 6539.15 | 0.59% |
| 2024-04-11 | 8.67 | 9.06 | 0.25 | 2.84% | 8.65 | 9.10 | 85613 | 7690.00 | 0.69% |
| 2024-04-10 | 8.78 | 8.81 | 0.04 | 0.46% | 8.68 | 8.85 | 57526 | 5038.40 | 0.46% |
| 2024-04-09 | 8.57 | 8.77 | 0.20 | 2.33% | 8.51 | 8.95 | 64910 | 5674.72 | 0.52% |
| 2024-04-08 | 8.69 | 8.57 | -0.15 | -1.72% | 8.50 | 8.72 | 48350 | 4148.27 | 0.39% |
| 2024-04-03 | 8.65 | 8.72 | 0.06 | 0.69% | 8.59 | 8.76 | 48990 | 4244.50 | 0.39% |
| 2024-04-02 | 8.71 | 8.66 | -0.04 | -0.46% | 8.48 | 8.71 | 37755 | 3242.24 | 0.30% |
| 2024-04-01 | 8.38 | 8.70 | 0.35 | 4.19% | 8.33 | 8.72 | 54625 | 4688.21 | 0.44% |
| 2024-03-29 | 8.48 | 8.35 | -0.11 | -1.30% | 8.20 | 8.51 | 54272 | 4506.94 | 0.44% |
| 2024-03-28 | 8.44 | 8.46 | 0.00 | 0.00% | 8.34 | 8.58 | 37832 | 3205.58 | 0.30% |
| 2024-03-27 | 8.57 | 8.46 | -0.10 | -1.17% | 8.46 | 8.67 | 39264 | 3348.81 | 0.31% |
| 2024-03-26 | 8.62 | 8.56 | -0.06 | -0.70% | 8.47 | 8.67 | 40741 | 3485.55 | 0.33% |
| 2024-03-25 | 8.73 | 8.62 | -0.23 | -2.60% | 8.62 | 8.82 | 52668 | 4591.44 | 0.42% |
| 2024-03-22 | 9.00 | 8.85 | -0.21 | -2.32% | 8.80 | 9.04 | 68923 | 6117.85 | 0.55% |
| 2024-03-21 | 9.06 | 9.06 | 0.01 | 0.11% | 9.01 | 9.23 | 78946 | 7181.77 | 0.63% |
| 2024-03-20 | 8.84 | 9.05 | 0.23 | 2.61% | 8.74 | 9.09 | 108114 | 9696.75 | 0.87% |
| 2024-03-19 | 8.83 | 8.82 | -0.01 | -0.11% | 8.75 | 8.95 | 70783 | 6268.60 | 0.57% |
| 2024-03-18 | 8.82 | 8.83 | 0.10 | 1.15% | 8.60 | 8.84 | 63915 | 5567.84 | 0.51% |
| 2024-03-15 | 8.55 | 8.73 | 0.10 | 1.16% | 8.52 | 8.77 | 51645 | 4468.02 | 0.41% |
| 2024-03-14 | 8.79 | 8.63 | -0.08 | -0.92% | 8.50 | 8.91 | 55152 | 4822.59 | 0.44% |
| 2024-03-13 | 8.80 | 8.71 | -0.06 | -0.68% | 8.59 | 8.80 | 39202 | 3404.52 | 0.31% |
| 2024-03-12 | 8.62 | 8.77 | 0.18 | 2.10% | 8.60 | 8.78 | 40359 | 3518.33 | 0.32% |
| 2024-03-11 | 8.52 | 8.59 | 0.08 | 0.94% | 8.42 | 8.59 | 45427 | 3864.46 | 0.36% |
| 2024-03-08 | 8.49 | 8.51 | 0.10 | 1.19% | 8.40 | 8.59 | 38161 | 3241.95 | 0.31% |
| 2024-03-07 | 8.64 | 8.41 | -0.23 | -2.66% | 8.41 | 8.71 | 40313 | 3457.23 | 0.32% |
| 2024-03-06 | 8.70 | 8.64 | -0.08 | -0.92% | 8.50 | 8.78 | 37370 | 3237.23 | 0.30% |
| 2024-03-05 | 8.83 | 8.72 | -0.15 | -1.69% | 8.67 | 8.83 | 41578 | 3635.72 | 0.33% |
| 2024-03-04 | 8.85 | 8.87 | -0.01 | -0.11% | 8.80 | 9.05 | 44377 | 3938.25 | 0.36% |
| 2024-03-01 | 8.91 | 8.88 | -0.03 | -0.34% | 8.77 | 8.96 | 40504 | 3591.13 | 0.32% |
| 2024-02-29 | 8.50 | 8.91 | 0.26 | 3.01% | 8.45 | 8.95 | 66992 | 5898.21 | 0.54% |
| 2024-02-28 | 8.99 | 8.65 | -0.36 | -4.00% | 8.65 | 9.25 | 73775 | 6621.53 | 0.59% |
| 2024-02-27 | 8.84 | 9.01 | 0.14 | 1.58% | 8.74 | 9.01 | 40635 | 3607.32 | 0.33% |
| 2024-02-26 | 8.77 | 8.87 | 0.12 | 1.37% | 8.68 | 9.03 | 57298 | 5067.43 | 0.46% |
| 2024-02-23 | 8.69 | 8.75 | 0.09 | 1.04% | 8.54 | 8.77 | 49456 | 4283.00 | 0.40% |
| 2024-02-22 | 8.59 | 8.66 | 0.07 | 0.81% | 8.55 | 8.70 | 45852 | 3957.19 | 0.37% |
| 2024-02-21 | 8.59 | 8.59 | -0.01 | -0.12% | 8.46 | 8.84 | 64919 | 5637.57 | 0.52% |
| 2024-02-20 | 8.59 | 8.60 | -0.05 | -0.58% | 8.43 | 8.67 | 50528 | 4332.30 | 0.41% |
| 2024-02-19 | 8.86 | 8.65 | -0.10 | -1.14% | 8.53 | 8.96 | 91461 | 7990.04 | 0.73% |
| 2024-02-08 | 8.23 | 8.75 | 0.46 | 5.55% | 8.16 | 9.00 | 142316 | 12412.75 | 1.14% |
| 2024-02-07 | 7.72 | 8.29 | 0.56 | 7.24% | 7.70 | 8.40 | 155810 | 12718.97 | 1.25% |
| 2024-02-06 | 6.94 | 7.73 | 0.65 | 9.18% | 6.90 | 7.79 | 115455 | 8543.46 | 0.93% |
| 2024-02-05 | 7.63 | 7.08 | -0.55 | -7.21% | 6.89 | 7.63 | 98721 | 7131.40 | 0.79% |