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 | 10.45 | 10.64 | -0.26 | -2.39% | 10.45 | 11.10 | 183104 | 19539.66 | 13.87% |
| 2024-05-13 | 10.03 | 10.90 | 0.74 | 7.28% | 9.91 | 11.18 | 262891 | 28804.52 | 19.92% |
| 2024-05-10 | 10.07 | 10.16 | 0.04 | 0.40% | 10.03 | 10.20 | 52908 | 5354.33 | 4.01% |
| 2024-05-09 | 10.15 | 10.12 | -0.18 | -1.75% | 9.98 | 10.22 | 70029 | 7078.94 | 5.31% |
| 2024-05-08 | 10.12 | 10.30 | 0.04 | 0.39% | 10.09 | 10.45 | 95599 | 9787.80 | 7.24% |
| 2024-05-07 | 10.62 | 10.26 | -0.49 | -4.56% | 10.20 | 10.70 | 177169 | 18408.88 | 13.42% |
| 2024-05-06 | 10.75 | 10.75 | 0.98 | 10.03% | 10.75 | 10.75 | 47662 | 5123.63 | 3.61% |
| 2024-04-30 | 9.57 | 9.77 | 0.34 | 3.61% | 9.37 | 10.25 | 114971 | 11244.66 | 8.71% |
| 2024-04-29 | 9.20 | 9.43 | 0.23 | 2.50% | 9.12 | 9.43 | 57610 | 5367.27 | 4.37% |
| 2024-04-26 | 9.08 | 9.20 | 0.05 | 0.55% | 9.08 | 9.25 | 66681 | 6115.01 | 5.05% |
| 2024-04-25 | 8.93 | 9.15 | 0.21 | 2.35% | 8.93 | 9.36 | 92462 | 8474.91 | 7.01% |
| 2024-04-24 | 8.70 | 8.94 | 0.06 | 0.68% | 8.70 | 9.20 | 118065 | 10564.75 | 8.95% |
| 2024-04-23 | 7.95 | 8.88 | 0.81 | 10.04% | 7.95 | 8.88 | 122580 | 10765.47 | 9.29% |
| 2024-04-22 | 8.50 | 8.07 | -0.88 | -9.83% | 8.07 | 8.66 | 92518 | 7617.14 | 7.01% |
| 2024-04-19 | 8.68 | 8.95 | 0.51 | 6.04% | 8.61 | 9.28 | 116878 | 10555.80 | 8.86% |
| 2024-04-18 | 8.42 | 8.44 | 0.01 | 0.12% | 8.25 | 8.64 | 36105 | 3053.09 | 2.74% |
| 2024-04-17 | 7.75 | 8.43 | 0.69 | 8.91% | 7.75 | 8.49 | 46799 | 3872.02 | 3.55% |
| 2024-04-16 | 8.59 | 7.74 | -0.86 | -10.00% | 7.74 | 8.59 | 44248 | 3549.56 | 3.35% |
| 2024-04-15 | 9.12 | 8.60 | -0.64 | -6.93% | 8.33 | 9.25 | 66567 | 5751.68 | 5.00% |
| 2024-04-12 | 9.11 | 9.24 | 0.13 | 1.43% | 9.05 | 9.48 | 36011 | 3335.22 | 2.70% |
| 2024-04-11 | 9.00 | 9.11 | 0.00 | 0.00% | 8.93 | 9.28 | 28499 | 2602.86 | 2.14% |
| 2024-04-10 | 9.44 | 9.11 | -0.35 | -3.70% | 8.87 | 9.44 | 53669 | 4889.28 | 4.03% |
| 2024-04-09 | 9.30 | 9.46 | 0.24 | 2.60% | 9.08 | 9.55 | 43294 | 4064.34 | 3.25% |
| 2024-04-08 | 9.65 | 9.22 | -0.50 | -5.14% | 9.20 | 9.67 | 64149 | 6022.86 | 4.82% |
| 2024-04-03 | 10.00 | 9.72 | -0.34 | -3.38% | 9.65 | 10.23 | 82368 | 8084.56 | 6.19% |
| 2024-04-02 | 9.98 | 10.06 | -0.04 | -0.40% | 9.82 | 10.54 | 136277 | 13807.03 | 10.24% |
| 2024-04-01 | 9.54 | 10.10 | 0.55 | 5.76% | 9.36 | 10.47 | 158396 | 15560.68 | 11.90% |
| 2024-03-29 | 9.17 | 9.55 | 0.44 | 4.83% | 9.12 | 10.02 | 138440 | 13369.87 | 10.40% |
| 2024-03-28 | 8.79 | 9.11 | 0.41 | 4.71% | 8.72 | 9.16 | 38355 | 3454.53 | 2.88% |
| 2024-03-27 | 9.01 | 8.70 | -0.33 | -3.65% | 8.69 | 9.08 | 30137 | 2673.75 | 2.44% |
| 2024-03-26 | 9.01 | 9.03 | -0.01 | -0.11% | 8.81 | 9.14 | 32264 | 2894.52 | 2.61% |
| 2024-03-25 | 9.30 | 9.04 | -0.26 | -2.80% | 9.01 | 9.38 | 35312 | 3249.49 | 2.86% |
| 2024-03-22 | 9.51 | 9.30 | -0.17 | -1.80% | 9.25 | 9.57 | 46167 | 4334.54 | 3.73% |
| 2024-03-21 | 9.41 | 9.47 | 0.07 | 0.74% | 9.20 | 9.55 | 54842 | 5152.49 | 4.43% |
| 2024-03-20 | 9.20 | 9.40 | 0.16 | 1.73% | 9.20 | 9.40 | 51611 | 4804.65 | 4.17% |
| 2024-03-19 | 9.23 | 9.24 | 0.00 | 0.00% | 9.15 | 9.30 | 47407 | 4370.90 | 3.83% |
| 2024-03-18 | 9.17 | 9.24 | 0.12 | 1.32% | 9.08 | 9.27 | 58482 | 5360.28 | 4.73% |
| 2024-03-15 | 9.02 | 9.12 | 0.06 | 0.66% | 8.91 | 9.13 | 47095 | 4261.22 | 3.81% |
| 2024-03-14 | 9.05 | 9.06 | -0.03 | -0.33% | 8.93 | 9.16 | 56632 | 5128.66 | 4.58% |
| 2024-03-13 | 9.21 | 9.09 | -0.11 | -1.20% | 8.93 | 9.27 | 77913 | 7062.74 | 6.30% |
| 2024-03-12 | 9.38 | 9.20 | -0.18 | -1.92% | 9.08 | 9.49 | 98744 | 9080.72 | 7.98% |
| 2024-03-11 | 9.00 | 9.38 | -0.39 | -3.99% | 9.00 | 9.59 | 150931 | 14026.53 | 12.20% |
| 2024-03-08 | 10.17 | 9.77 | 0.39 | 4.16% | 9.31 | 10.32 | 233503 | 23184.44 | 18.88% |
| 2024-03-07 | 8.97 | 9.38 | 0.85 | 9.96% | 8.97 | 9.38 | 43673 | 4087.25 | 3.53% |
| 2024-03-06 | 8.29 | 8.53 | 0.23 | 2.77% | 8.18 | 8.63 | 30496 | 2580.06 | 2.47% |
| 2024-03-05 | 8.60 | 8.30 | -0.33 | -3.82% | 8.25 | 8.61 | 35743 | 2988.41 | 2.89% |
| 2024-03-04 | 8.54 | 8.63 | 0.10 | 1.17% | 8.46 | 8.88 | 39903 | 3441.19 | 3.23% |
| 2024-03-01 | 8.43 | 8.53 | 0.12 | 1.43% | 8.36 | 8.58 | 34065 | 2889.58 | 2.75% |
| 2024-02-29 | 8.01 | 8.41 | 0.18 | 2.19% | 7.89 | 8.43 | 52886 | 4376.59 | 4.28% |
| 2024-02-28 | 9.11 | 8.23 | -0.91 | -9.96% | 8.23 | 9.34 | 83977 | 7330.04 | 6.79% |
| 2024-02-27 | 8.76 | 9.14 | 0.36 | 4.10% | 8.58 | 9.18 | 50373 | 4498.05 | 4.07% |
| 2024-02-26 | 8.51 | 8.78 | 0.33 | 3.91% | 8.45 | 9.04 | 64671 | 5656.97 | 5.23% |
| 2024-02-23 | 8.07 | 8.45 | 0.38 | 4.71% | 8.05 | 8.45 | 46794 | 3846.37 | 3.78% |
| 2024-02-22 | 7.70 | 8.07 | 0.39 | 5.08% | 7.69 | 8.08 | 43776 | 3459.62 | 3.54% |
| 2024-02-21 | 7.38 | 7.68 | 0.27 | 3.64% | 7.37 | 7.98 | 56529 | 4383.01 | 4.57% |
| 2024-02-20 | 7.24 | 7.41 | 0.12 | 1.65% | 7.09 | 7.46 | 43564 | 3176.88 | 3.52% |
| 2024-02-19 | 6.95 | 7.29 | 0.42 | 6.11% | 6.95 | 7.41 | 77515 | 5631.69 | 6.27% |
| 2024-02-08 | 6.10 | 6.87 | 0.61 | 9.74% | 5.77 | 6.87 | 96178 | 6154.26 | 7.78% |
| 2024-02-07 | 7.00 | 6.26 | -0.70 | -10.06% | 6.26 | 7.04 | 83344 | 5437.78 | 6.74% |
| 2024-02-06 | 7.00 | 6.96 | -0.31 | -4.26% | 6.54 | 7.22 | 73252 | 4967.74 | 5.92% |
| 2024-02-05 | 8.07 | 7.27 | -0.81 | -10.02% | 7.27 | 8.16 | 41647 | 3088.59 | 3.37% |