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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 9.99 | 9.97 | -0.05 | -0.50% | 9.88 | 10.12 | 84771 | 8478.86 | 0.68% |
| 2024-05-13 | 9.90 | 10.02 | 0.15 | 1.52% | 9.86 | 10.12 | 110393 | 11032.66 | 0.89% |
| 2024-05-10 | 9.91 | 9.87 | 0.00 | 0.00% | 9.78 | 9.97 | 48072 | 4743.90 | 0.39% |
| 2024-05-09 | 9.65 | 9.87 | 0.20 | 2.07% | 9.65 | 9.90 | 65636 | 6443.89 | 0.53% |
| 2024-05-08 | 9.76 | 9.67 | -0.09 | -0.92% | 9.65 | 9.86 | 65206 | 6335.65 | 0.52% |
| 2024-05-07 | 9.85 | 9.76 | -0.09 | -0.91% | 9.67 | 9.87 | 70914 | 6916.62 | 0.57% |
| 2024-05-06 | 9.58 | 9.85 | 0.26 | 2.71% | 9.51 | 9.90 | 118664 | 11541.01 | 0.95% |
| 2024-04-30 | 9.51 | 9.59 | 0.08 | 0.84% | 9.45 | 9.66 | 97171 | 9313.14 | 0.78% |
| 2024-04-29 | 9.70 | 9.51 | -0.25 | -2.56% | 9.25 | 9.71 | 154750 | 14599.06 | 1.24% |
| 2024-04-26 | 10.07 | 9.76 | -0.73 | -6.96% | 9.60 | 10.07 | 190121 | 18491.76 | 1.52% |
| 2024-04-25 | 14.40 | 14.24 | -0.20 | -1.39% | 14.20 | 14.50 | 47591 | 6797.87 | 0.50% |
| 2024-04-24 | 14.20 | 14.44 | 0.18 | 1.26% | 14.18 | 14.51 | 41436 | 5959.13 | 0.43% |
| 2024-04-23 | 14.42 | 14.26 | -0.28 | -1.93% | 14.21 | 14.48 | 37717 | 5407.73 | 0.39% |
| 2024-04-22 | 14.54 | 14.54 | 0.00 | 0.00% | 14.45 | 14.78 | 45582 | 6646.62 | 0.47% |
| 2024-04-19 | 14.22 | 14.54 | 0.27 | 1.89% | 14.00 | 14.70 | 49161 | 7140.80 | 0.51% |
| 2024-04-18 | 14.60 | 14.27 | -0.03 | -0.21% | 14.16 | 14.75 | 55317 | 7942.14 | 0.58% |
| 2024-04-17 | 14.18 | 14.30 | 0.15 | 1.06% | 13.98 | 14.33 | 55339 | 7847.94 | 0.58% |
| 2024-04-16 | 14.38 | 14.15 | -0.23 | -1.60% | 14.09 | 14.43 | 65288 | 9306.18 | 0.68% |
| 2024-04-15 | 14.26 | 14.38 | -0.08 | -0.55% | 14.10 | 14.56 | 54307 | 7777.59 | 0.57% |
| 2024-04-12 | 14.30 | 14.46 | 0.18 | 1.26% | 14.17 | 14.60 | 39250 | 5669.34 | 0.41% |
| 2024-04-11 | 14.06 | 14.28 | 0.14 | 0.99% | 14.04 | 14.36 | 33683 | 4800.17 | 0.35% |
| 2024-04-10 | 14.21 | 14.14 | 0.00 | 0.00% | 13.95 | 14.33 | 36144 | 5129.44 | 0.38% |
| 2024-04-09 | 14.05 | 14.14 | 0.15 | 1.07% | 13.93 | 14.26 | 47230 | 6661.43 | 0.49% |
| 2024-04-08 | 13.93 | 13.99 | -0.05 | -0.36% | 13.88 | 14.19 | 44955 | 6309.15 | 0.47% |
| 2024-04-03 | 13.90 | 14.04 | 0.12 | 0.86% | 13.90 | 14.09 | 39517 | 5536.26 | 0.41% |
| 2024-04-02 | 13.73 | 13.92 | 0.26 | 1.90% | 13.65 | 14.05 | 58284 | 8094.55 | 0.61% |
| 2024-04-01 | 13.77 | 13.66 | 0.03 | 0.22% | 13.54 | 13.85 | 57362 | 7859.60 | 0.60% |
| 2024-03-29 | 13.48 | 13.63 | 0.18 | 1.34% | 13.35 | 13.65 | 45779 | 6194.64 | 0.48% |
| 2024-03-28 | 13.23 | 13.45 | 0.21 | 1.59% | 13.21 | 13.53 | 53655 | 7195.07 | 0.56% |
| 2024-03-27 | 13.46 | 13.24 | -0.08 | -0.60% | 13.24 | 13.68 | 66751 | 8987.37 | 0.70% |
| 2024-03-26 | 13.16 | 13.32 | 0.14 | 1.06% | 13.13 | 13.35 | 26506 | 3513.06 | 0.28% |
| 2024-03-25 | 13.21 | 13.18 | -0.04 | -0.30% | 13.16 | 13.40 | 29967 | 3994.12 | 0.31% |
| 2024-03-22 | 13.45 | 13.22 | -0.17 | -1.27% | 13.18 | 13.45 | 32567 | 4327.93 | 0.34% |
| 2024-03-21 | 13.42 | 13.39 | 0.01 | 0.07% | 13.30 | 13.47 | 23384 | 3125.44 | 0.25% |
| 2024-03-20 | 13.40 | 13.38 | -0.04 | -0.30% | 13.24 | 13.45 | 33220 | 4429.45 | 0.35% |
| 2024-03-19 | 13.50 | 13.42 | -0.08 | -0.59% | 13.39 | 13.59 | 27778 | 3737.84 | 0.29% |
| 2024-03-18 | 13.47 | 13.50 | 0.08 | 0.60% | 13.36 | 13.53 | 41640 | 5601.66 | 0.44% |
| 2024-03-15 | 13.38 | 13.42 | 0.16 | 1.21% | 13.19 | 13.48 | 36077 | 4810.40 | 0.38% |
| 2024-03-14 | 13.29 | 13.26 | 0.01 | 0.08% | 13.15 | 13.43 | 29191 | 3867.54 | 0.31% |
| 2024-03-13 | 13.02 | 13.25 | 0.15 | 1.15% | 12.97 | 13.43 | 54877 | 7299.35 | 0.58% |
| 2024-03-12 | 12.97 | 13.10 | 0.14 | 1.08% | 12.81 | 13.32 | 55983 | 7316.22 | 0.59% |
| 2024-03-11 | 12.83 | 12.96 | 0.01 | 0.08% | 12.83 | 13.08 | 38530 | 4985.25 | 0.40% |
| 2024-03-08 | 12.91 | 12.95 | -0.02 | -0.15% | 12.80 | 13.17 | 54479 | 7103.61 | 0.57% |
| 2024-03-07 | 12.95 | 12.97 | 0.10 | 0.78% | 12.74 | 13.20 | 77930 | 10110.30 | 0.82% |
| 2024-03-06 | 12.46 | 12.87 | 0.47 | 3.79% | 12.44 | 12.96 | 82820 | 10582.20 | 0.87% |
| 2024-03-05 | 12.29 | 12.40 | 0.10 | 0.81% | 12.18 | 12.48 | 39252 | 4874.98 | 0.41% |
| 2024-03-04 | 12.28 | 12.30 | -0.08 | -0.65% | 12.12 | 12.37 | 42631 | 5223.89 | 0.45% |
| 2024-03-01 | 12.73 | 12.38 | 0.06 | 0.49% | 12.27 | 12.78 | 63511 | 7897.11 | 0.67% |
| 2024-02-29 | 11.92 | 12.32 | 0.36 | 3.01% | 11.90 | 12.38 | 54494 | 6662.28 | 0.57% |
| 2024-02-28 | 12.14 | 11.96 | -0.27 | -2.21% | 11.96 | 12.33 | 50116 | 6099.67 | 0.53% |
| 2024-02-27 | 12.24 | 12.23 | 0.05 | 0.41% | 12.03 | 12.24 | 34384 | 4176.61 | 0.36% |
| 2024-02-26 | 12.12 | 12.18 | 0.02 | 0.16% | 12.12 | 12.34 | 44765 | 5465.56 | 0.47% |
| 2024-02-23 | 12.18 | 12.16 | 0.00 | 0.00% | 12.02 | 12.23 | 32462 | 3937.93 | 0.34% |
| 2024-02-22 | 12.01 | 12.16 | 0.16 | 1.33% | 11.98 | 12.18 | 34178 | 4133.03 | 0.36% |
| 2024-02-21 | 12.09 | 12.00 | -0.09 | -0.74% | 11.97 | 12.30 | 37938 | 4610.64 | 0.40% |
| 2024-02-20 | 12.14 | 12.09 | -0.15 | -1.23% | 11.94 | 12.23 | 43159 | 5207.46 | 0.45% |
| 2024-02-19 | 11.79 | 12.24 | 0.50 | 4.26% | 11.79 | 12.51 | 91035 | 11171.47 | 0.96% |
| 2024-02-08 | 11.41 | 11.74 | 0.32 | 2.80% | 11.20 | 11.85 | 76211 | 8788.12 | 0.80% |
| 2024-02-07 | 11.15 | 11.42 | 0.38 | 3.44% | 10.95 | 11.60 | 69219 | 7858.73 | 0.73% |
| 2024-02-06 | 10.65 | 11.04 | 0.26 | 2.41% | 10.55 | 11.19 | 62359 | 6787.98 | 0.66% |
| 2024-02-05 | 11.34 | 10.78 | -0.36 | -3.23% | 10.52 | 11.34 | 46897 | 5069.12 | 0.49% |