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 | 9.58 | 9.87 | 0.35 | 3.68% | 9.51 | 9.92 | 28461 | 2771.31 | 1.34% |
| 2024-05-13 | 9.90 | 9.52 | -0.40 | -4.03% | 9.50 | 9.90 | 32046 | 3086.71 | 1.51% |
| 2024-05-10 | 10.03 | 9.92 | -0.06 | -0.60% | 9.88 | 10.19 | 35086 | 3526.54 | 1.65% |
| 2024-05-09 | 9.95 | 9.98 | 0.13 | 1.32% | 9.81 | 10.02 | 19721 | 1961.99 | 0.93% |
| 2024-05-08 | 9.91 | 9.85 | -0.14 | -1.40% | 9.82 | 10.04 | 17205 | 1703.03 | 0.81% |
| 2024-05-07 | 9.96 | 9.99 | 0.00 | 0.00% | 9.75 | 9.99 | 31413 | 3099.98 | 1.48% |
| 2024-05-06 | 9.57 | 9.99 | 0.50 | 5.27% | 9.48 | 10.00 | 39006 | 3828.73 | 1.84% |
| 2024-04-30 | 9.45 | 9.49 | 0.06 | 0.64% | 9.30 | 9.60 | 38369 | 3641.95 | 1.81% |
| 2024-04-29 | 9.04 | 9.43 | 0.46 | 5.13% | 9.04 | 9.47 | 39508 | 3654.99 | 1.86% |
| 2024-04-26 | 9.01 | 8.97 | 0.01 | 0.11% | 8.75 | 9.08 | 37069 | 3309.86 | 1.75% |
| 2024-04-25 | 8.81 | 8.96 | 0.15 | 1.70% | 8.73 | 9.06 | 29590 | 2645.46 | 1.39% |
| 2024-04-24 | 8.55 | 8.81 | 0.18 | 2.09% | 8.55 | 8.88 | 26641 | 2335.79 | 1.26% |
| 2024-04-23 | 8.40 | 8.63 | 0.30 | 3.60% | 8.28 | 8.85 | 47602 | 4094.07 | 2.24% |
| 2024-04-22 | 8.55 | 8.33 | -0.22 | -2.57% | 8.23 | 8.65 | 31854 | 2664.87 | 1.50% |
| 2024-04-19 | 8.68 | 8.55 | -0.14 | -1.61% | 8.50 | 8.80 | 24616 | 2119.10 | 1.16% |
| 2024-04-18 | 8.62 | 8.69 | 0.02 | 0.23% | 8.42 | 8.94 | 38612 | 3350.86 | 1.82% |
| 2024-04-17 | 8.11 | 8.67 | 0.59 | 7.30% | 8.11 | 8.71 | 58185 | 4960.70 | 2.74% |
| 2024-04-16 | 9.00 | 8.08 | -0.90 | -10.02% | 8.08 | 9.00 | 59114 | 4853.01 | 2.79% |
| 2024-04-15 | 9.62 | 8.98 | -0.62 | -6.46% | 8.80 | 9.76 | 53678 | 4929.54 | 2.53% |
| 2024-04-12 | 9.65 | 9.60 | 0.01 | 0.10% | 9.59 | 9.83 | 29196 | 2837.88 | 1.38% |
| 2024-04-11 | 9.51 | 9.59 | -0.02 | -0.21% | 9.29 | 9.75 | 28509 | 2740.06 | 1.34% |
| 2024-04-10 | 9.86 | 9.61 | -0.30 | -3.03% | 9.50 | 10.18 | 52710 | 5116.77 | 2.48% |
| 2024-04-09 | 10.20 | 9.91 | -0.26 | -2.56% | 9.81 | 10.56 | 56789 | 5664.12 | 2.68% |
| 2024-04-08 | 10.16 | 10.17 | 0.07 | 0.69% | 9.96 | 10.89 | 54104 | 5538.34 | 2.55% |
| 2024-04-03 | 10.22 | 10.10 | -0.11 | -1.08% | 9.97 | 10.29 | 19632 | 1985.32 | 0.93% |
| 2024-04-02 | 10.00 | 10.21 | 0.21 | 2.10% | 10.00 | 10.21 | 19464 | 1969.28 | 0.92% |
| 2024-04-01 | 9.80 | 10.00 | 0.30 | 3.09% | 9.69 | 10.01 | 27655 | 2731.25 | 1.30% |
| 2024-03-29 | 9.65 | 9.70 | 0.00 | 0.00% | 9.57 | 9.82 | 22535 | 2186.38 | 1.06% |
| 2024-03-28 | 9.56 | 9.70 | 0.28 | 2.97% | 9.35 | 9.83 | 22643 | 2189.75 | 1.07% |
| 2024-03-27 | 9.66 | 9.42 | -0.25 | -2.59% | 9.42 | 9.79 | 19554 | 1871.72 | 0.92% |
| 2024-03-26 | 9.85 | 9.67 | 0.00 | 0.00% | 9.42 | 9.85 | 18537 | 1775.96 | 0.87% |
| 2024-03-25 | 9.74 | 9.67 | -0.12 | -1.23% | 9.55 | 10.08 | 37480 | 3691.57 | 1.77% |
| 2024-03-22 | 10.10 | 9.79 | -0.29 | -2.88% | 9.73 | 10.10 | 26587 | 2622.24 | 1.25% |
| 2024-03-21 | 9.80 | 10.08 | 0.16 | 1.61% | 9.80 | 10.19 | 29762 | 2992.12 | 1.40% |
| 2024-03-20 | 9.82 | 9.92 | 0.11 | 1.12% | 9.77 | 9.94 | 16911 | 1668.23 | 0.80% |
| 2024-03-19 | 9.76 | 9.81 | 0.05 | 0.51% | 9.71 | 9.87 | 21765 | 2130.13 | 1.03% |
| 2024-03-18 | 9.45 | 9.76 | 0.36 | 3.83% | 9.45 | 9.76 | 25348 | 2435.64 | 1.19% |
| 2024-03-15 | 9.16 | 9.40 | 0.24 | 2.62% | 9.10 | 9.41 | 21330 | 1979.29 | 1.01% |
| 2024-03-14 | 9.28 | 9.16 | -0.10 | -1.08% | 9.04 | 9.32 | 19378 | 1784.87 | 0.91% |
| 2024-03-13 | 9.20 | 9.26 | -0.02 | -0.22% | 9.15 | 9.37 | 19703 | 1824.32 | 0.93% |
| 2024-03-12 | 9.15 | 9.28 | 0.16 | 1.75% | 8.99 | 9.30 | 27710 | 2525.42 | 1.31% |
| 2024-03-11 | 8.94 | 9.12 | 0.21 | 2.36% | 8.89 | 9.16 | 29042 | 2632.49 | 1.37% |
| 2024-03-08 | 8.86 | 8.91 | 0.03 | 0.34% | 8.82 | 9.03 | 20121 | 1796.08 | 0.95% |
| 2024-03-07 | 8.92 | 8.88 | 0.10 | 1.14% | 8.80 | 9.09 | 29768 | 2658.74 | 1.40% |
| 2024-03-06 | 8.63 | 8.78 | 0.18 | 2.09% | 8.52 | 8.89 | 23026 | 2006.87 | 1.09% |
| 2024-03-05 | 8.81 | 8.60 | -0.30 | -3.37% | 8.57 | 8.84 | 25300 | 2191.71 | 1.19% |
| 2024-03-04 | 8.92 | 8.90 | 0.03 | 0.34% | 8.70 | 9.00 | 34950 | 3092.86 | 1.65% |
| 2024-03-01 | 8.81 | 8.87 | 0.06 | 0.68% | 8.63 | 8.95 | 30545 | 2691.55 | 1.44% |
| 2024-02-29 | 8.28 | 8.81 | 0.39 | 4.63% | 8.19 | 8.83 | 52389 | 4503.06 | 2.47% |
| 2024-02-28 | 9.40 | 8.42 | -0.93 | -9.95% | 8.42 | 9.50 | 78146 | 6949.42 | 3.68% |
| 2024-02-27 | 8.99 | 9.35 | 0.32 | 3.54% | 8.86 | 9.35 | 45258 | 4173.65 | 2.13% |
| 2024-02-26 | 8.85 | 9.03 | 0.37 | 4.27% | 8.75 | 9.35 | 64754 | 5837.18 | 3.05% |
| 2024-02-23 | 8.45 | 8.66 | 0.25 | 2.97% | 8.35 | 8.79 | 49200 | 4187.29 | 2.32% |
| 2024-02-22 | 8.19 | 8.41 | 0.31 | 3.83% | 8.10 | 8.41 | 46361 | 3834.44 | 2.18% |
| 2024-02-21 | 7.76 | 8.10 | 0.33 | 4.25% | 7.66 | 8.47 | 54216 | 4406.93 | 2.55% |
| 2024-02-20 | 7.69 | 7.77 | 0.12 | 1.57% | 7.50 | 7.88 | 44276 | 3413.72 | 2.09% |
| 2024-02-19 | 7.18 | 7.65 | 0.53 | 7.44% | 7.18 | 7.70 | 75767 | 5676.71 | 3.57% |
| 2024-02-08 | 6.35 | 7.12 | 0.65 | 10.05% | 6.10 | 7.12 | 101653 | 6835.87 | 4.79% |
| 2024-02-07 | 7.19 | 6.47 | -0.71 | -9.89% | 6.46 | 7.23 | 105550 | 6954.55 | 4.97% |
| 2024-02-06 | 7.15 | 7.18 | -0.50 | -6.51% | 6.91 | 7.35 | 98183 | 6910.24 | 4.63% |
| 2024-02-05 | 8.53 | 7.68 | -0.85 | -9.96% | 7.68 | 8.55 | 18722 | 1473.90 | 0.88% |