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 | 9.65 | 9.92 | 0.18 | 1.85% | 9.60 | 9.94 | 87172 | 8566.87 | 1.50% |
| 2024-05-10 | 9.76 | 9.74 | -0.01 | -0.10% | 9.58 | 9.79 | 58842 | 5692.85 | 1.01% |
| 2024-05-09 | 9.64 | 9.75 | 0.11 | 1.14% | 9.60 | 9.77 | 47760 | 4645.70 | 0.82% |
| 2024-05-08 | 9.76 | 9.64 | -0.15 | -1.53% | 9.62 | 9.78 | 55435 | 5366.64 | 0.95% |
| 2024-05-07 | 9.95 | 9.79 | -0.16 | -1.61% | 9.72 | 9.96 | 70746 | 6923.29 | 1.21% |
| 2024-05-06 | 9.85 | 9.95 | 0.23 | 2.37% | 9.75 | 9.98 | 67650 | 6697.52 | 1.16% |
| 2024-04-30 | 9.66 | 9.72 | 0.03 | 0.31% | 9.60 | 9.88 | 63538 | 6205.92 | 1.09% |
| 2024-04-29 | 9.52 | 9.69 | 0.17 | 1.79% | 9.44 | 9.69 | 59258 | 5684.90 | 1.02% |
| 2024-04-26 | 9.47 | 9.52 | 0.01 | 0.11% | 9.42 | 9.59 | 60470 | 5747.91 | 1.04% |
| 2024-04-25 | 9.41 | 9.51 | -0.03 | -0.31% | 9.35 | 9.55 | 46657 | 4412.25 | 0.80% |
| 2024-04-24 | 9.65 | 9.54 | -0.11 | -1.14% | 9.24 | 9.69 | 80448 | 7581.55 | 1.38% |
| 2024-04-23 | 9.75 | 9.65 | -0.19 | -1.93% | 9.63 | 9.86 | 76779 | 7459.46 | 1.32% |
| 2024-04-22 | 10.07 | 9.84 | -0.22 | -2.19% | 9.75 | 10.12 | 96791 | 9581.83 | 1.66% |
| 2024-04-19 | 9.92 | 10.06 | 0.00 | 0.00% | 9.85 | 10.22 | 128455 | 12882.12 | 2.20% |
| 2024-04-18 | 10.17 | 10.06 | -0.42 | -4.01% | 10.01 | 10.35 | 159533 | 16190.61 | 4.20% |
| 2024-04-17 | 9.70 | 10.48 | 0.55 | 5.54% | 9.56 | 10.48 | 221679 | 22346.38 | 5.84% |
| 2024-04-16 | 9.35 | 9.93 | 0.46 | 4.86% | 9.16 | 10.42 | 149096 | 14476.59 | 3.93% |
| 2024-04-15 | 9.70 | 9.47 | -0.08 | -0.84% | 9.30 | 9.77 | 65970 | 6320.73 | 1.74% |
| 2024-04-12 | 9.45 | 9.55 | 0.20 | 2.14% | 9.43 | 9.67 | 54388 | 5212.87 | 1.43% |
| 2024-04-11 | 9.32 | 9.35 | 0.01 | 0.11% | 9.22 | 9.46 | 18883 | 1767.37 | 0.50% |
| 2024-04-10 | 9.48 | 9.34 | -0.18 | -1.89% | 9.28 | 9.64 | 26761 | 2519.61 | 0.70% |
| 2024-04-09 | 9.30 | 9.52 | 0.23 | 2.48% | 9.28 | 9.55 | 32890 | 3108.77 | 0.87% |
| 2024-04-08 | 9.63 | 9.29 | -0.31 | -3.23% | 9.26 | 9.64 | 36232 | 3405.05 | 0.95% |
| 2024-04-03 | 9.61 | 9.60 | -0.02 | -0.21% | 9.52 | 9.68 | 24757 | 2374.08 | 0.65% |
| 2024-04-02 | 9.56 | 9.62 | 0.08 | 0.84% | 9.53 | 9.65 | 34065 | 3269.58 | 0.90% |
| 2024-04-01 | 9.30 | 9.54 | 0.28 | 3.02% | 9.27 | 9.55 | 36242 | 3423.87 | 0.95% |
| 2024-03-29 | 9.10 | 9.26 | 0.20 | 2.21% | 9.07 | 9.28 | 27076 | 2478.00 | 0.71% |
| 2024-03-28 | 8.96 | 9.06 | 0.07 | 0.78% | 8.96 | 9.16 | 29025 | 2636.96 | 0.76% |
| 2024-03-27 | 9.15 | 8.99 | -0.14 | -1.53% | 8.98 | 9.26 | 26577 | 2419.79 | 0.70% |
| 2024-03-26 | 9.13 | 9.13 | 0.00 | 0.00% | 9.04 | 9.25 | 22997 | 2101.59 | 0.61% |
| 2024-03-25 | 9.18 | 9.13 | -0.08 | -0.87% | 9.10 | 9.33 | 32196 | 2963.09 | 0.85% |
| 2024-03-22 | 9.34 | 9.21 | -0.14 | -1.50% | 9.18 | 9.39 | 22423 | 2075.21 | 0.59% |
| 2024-03-21 | 9.47 | 9.35 | -0.09 | -0.95% | 9.30 | 9.49 | 22403 | 2100.37 | 0.59% |
| 2024-03-20 | 9.44 | 9.44 | 0.01 | 0.11% | 9.41 | 9.48 | 16554 | 1562.07 | 0.44% |
| 2024-03-19 | 9.54 | 9.43 | -0.12 | -1.26% | 9.43 | 9.54 | 20634 | 1954.51 | 0.54% |
| 2024-03-18 | 9.57 | 9.55 | 0.03 | 0.32% | 9.43 | 9.61 | 34165 | 3246.72 | 0.90% |
| 2024-03-15 | 9.48 | 9.52 | 0.05 | 0.53% | 9.43 | 9.54 | 20634 | 1956.70 | 0.54% |
| 2024-03-14 | 9.48 | 9.47 | -0.02 | -0.21% | 9.38 | 9.53 | 19689 | 1860.74 | 0.52% |
| 2024-03-13 | 9.50 | 9.49 | 0.02 | 0.21% | 9.43 | 9.53 | 18596 | 1762.03 | 0.49% |
| 2024-03-12 | 9.34 | 9.47 | 0.13 | 1.39% | 9.30 | 9.49 | 27362 | 2573.85 | 0.72% |
| 2024-03-11 | 9.31 | 9.34 | 0.01 | 0.11% | 9.20 | 9.35 | 23992 | 2227.24 | 0.63% |
| 2024-03-08 | 9.25 | 9.33 | 0.08 | 0.86% | 9.20 | 9.36 | 18610 | 1725.19 | 0.49% |
| 2024-03-07 | 9.31 | 9.25 | -0.04 | -0.43% | 9.25 | 9.40 | 21802 | 2032.51 | 0.57% |
| 2024-03-06 | 9.30 | 9.29 | -0.03 | -0.32% | 9.20 | 9.44 | 31512 | 2931.17 | 0.83% |
| 2024-03-05 | 9.44 | 9.32 | -0.13 | -1.38% | 9.30 | 9.45 | 28799 | 2692.83 | 0.76% |
| 2024-03-04 | 9.40 | 9.45 | 0.04 | 0.43% | 9.28 | 9.47 | 38948 | 3661.91 | 1.03% |
| 2024-03-01 | 9.37 | 9.41 | 0.04 | 0.43% | 9.32 | 9.45 | 33424 | 3140.31 | 0.88% |
| 2024-02-29 | 9.23 | 9.37 | 0.14 | 1.52% | 9.17 | 9.46 | 36163 | 3384.03 | 0.95% |
| 2024-02-28 | 9.61 | 9.23 | -0.38 | -3.95% | 9.20 | 9.72 | 47673 | 4504.89 | 1.26% |
| 2024-02-27 | 9.41 | 9.61 | 0.20 | 2.13% | 9.35 | 9.61 | 31349 | 2985.73 | 0.83% |
| 2024-02-26 | 9.35 | 9.41 | 0.14 | 1.51% | 9.33 | 9.57 | 42073 | 3967.52 | 1.11% |
| 2024-02-23 | 9.19 | 9.27 | 0.08 | 0.87% | 9.10 | 9.30 | 34113 | 3135.83 | 0.90% |
| 2024-02-22 | 9.19 | 9.19 | 0.01 | 0.11% | 9.10 | 9.28 | 25740 | 2360.13 | 0.68% |
| 2024-02-21 | 8.99 | 9.18 | 0.19 | 2.11% | 8.88 | 9.40 | 46356 | 4270.76 | 1.22% |
| 2024-02-20 | 8.89 | 8.99 | 0.15 | 1.70% | 8.72 | 9.03 | 41464 | 3687.20 | 1.09% |
| 2024-02-19 | 9.21 | 8.84 | -0.36 | -3.91% | 8.77 | 9.31 | 74748 | 6669.95 | 1.97% |
| 2024-02-08 | 8.66 | 9.20 | 0.54 | 6.24% | 8.66 | 9.30 | 83414 | 7629.05 | 2.20% |
| 2024-02-07 | 8.26 | 8.66 | 0.44 | 5.35% | 8.20 | 8.78 | 76874 | 6566.70 | 2.02% |
| 2024-02-06 | 7.79 | 8.22 | 0.33 | 4.18% | 7.56 | 8.32 | 90264 | 7142.89 | 2.38% |
| 2024-02-05 | 8.22 | 7.89 | -0.37 | -4.48% | 7.66 | 8.22 | 77239 | 6116.64 | 2.03% |