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 | 10.66 | 10.32 | -0.26 | -2.46% | 10.27 | 10.78 | 488442 | 50840.91 | 4.02% |
| 2024-05-10 | 11.00 | 10.58 | -0.71 | -6.29% | 10.52 | 11.00 | 730707 | 78560.82 | 6.01% |
| 2024-05-09 | 10.95 | 11.29 | 0.59 | 5.51% | 10.63 | 11.77 | 1081236 | 120007.86 | 8.89% |
| 2024-05-08 | 10.54 | 10.70 | 0.30 | 2.88% | 10.48 | 10.88 | 570636 | 60819.25 | 4.69% |
| 2024-05-07 | 10.51 | 10.40 | -0.08 | -0.76% | 10.32 | 10.55 | 193676 | 20120.67 | 1.59% |
| 2024-05-06 | 10.44 | 10.48 | 0.26 | 2.54% | 10.31 | 10.59 | 308088 | 32227.59 | 2.53% |
| 2024-04-30 | 9.95 | 10.22 | 0.25 | 2.51% | 9.92 | 10.30 | 255905 | 26037.25 | 2.11% |
| 2024-04-29 | 9.92 | 9.97 | 0.04 | 0.40% | 9.80 | 10.02 | 198230 | 19697.45 | 1.63% |
| 2024-04-26 | 9.84 | 9.93 | 0.08 | 0.81% | 9.70 | 10.00 | 194926 | 19218.88 | 1.60% |
| 2024-04-25 | 9.54 | 9.85 | 0.30 | 3.14% | 9.51 | 9.97 | 219832 | 21512.73 | 1.81% |
| 2024-04-24 | 9.28 | 9.55 | 0.27 | 2.91% | 9.21 | 9.57 | 243189 | 22988.22 | 2.00% |
| 2024-04-23 | 9.85 | 9.28 | -0.59 | -5.98% | 8.86 | 9.87 | 529293 | 48640.91 | 4.35% |
| 2024-04-22 | 9.80 | 9.87 | 0.10 | 1.02% | 9.71 | 9.96 | 184716 | 18246.38 | 1.52% |
| 2024-04-19 | 9.81 | 9.77 | -0.07 | -0.71% | 9.73 | 9.89 | 132873 | 13029.13 | 1.09% |
| 2024-04-18 | 9.69 | 9.84 | 0.16 | 1.65% | 9.64 | 9.89 | 139528 | 13683.03 | 1.15% |
| 2024-04-17 | 9.59 | 9.68 | 0.15 | 1.57% | 9.56 | 9.81 | 153210 | 14808.63 | 1.26% |
| 2024-04-16 | 9.72 | 9.53 | -0.22 | -2.26% | 9.52 | 9.90 | 186645 | 18106.67 | 1.54% |
| 2024-04-15 | 9.66 | 9.75 | 0.15 | 1.56% | 9.63 | 9.87 | 161411 | 15761.62 | 1.33% |
| 2024-04-12 | 9.64 | 9.60 | -0.08 | -0.83% | 9.57 | 9.74 | 86920 | 8377.97 | 0.71% |
| 2024-04-11 | 9.69 | 9.68 | -0.06 | -0.62% | 9.62 | 9.78 | 96676 | 9373.48 | 0.80% |
| 2024-04-10 | 9.83 | 9.74 | -0.11 | -1.12% | 9.70 | 9.88 | 94792 | 9256.96 | 0.78% |
| 2024-04-09 | 9.77 | 9.85 | 0.11 | 1.13% | 9.70 | 9.86 | 91837 | 8979.93 | 0.76% |
| 2024-04-08 | 9.99 | 9.74 | -0.25 | -2.50% | 9.73 | 9.99 | 112187 | 11001.71 | 0.92% |
| 2024-04-03 | 9.90 | 9.99 | 0.07 | 0.71% | 9.88 | 10.09 | 141861 | 14205.59 | 1.17% |
| 2024-04-02 | 9.98 | 9.92 | -0.09 | -0.90% | 9.88 | 10.06 | 126804 | 12630.30 | 1.04% |
| 2024-04-01 | 9.79 | 10.01 | 0.29 | 2.98% | 9.75 | 10.02 | 168119 | 16733.75 | 1.38% |
| 2024-03-29 | 9.65 | 9.72 | 0.10 | 1.04% | 9.58 | 9.72 | 87780 | 8465.67 | 0.72% |
| 2024-03-28 | 9.57 | 9.62 | 0.08 | 0.84% | 9.46 | 9.69 | 106326 | 10208.53 | 0.87% |
| 2024-03-27 | 9.65 | 9.54 | -0.10 | -1.04% | 9.53 | 9.74 | 99107 | 9557.31 | 0.82% |
| 2024-03-26 | 9.64 | 9.64 | 0.02 | 0.21% | 9.57 | 9.69 | 92932 | 8949.08 | 0.76% |
| 2024-03-25 | 9.80 | 9.62 | -0.21 | -2.14% | 9.61 | 9.85 | 120352 | 11690.29 | 0.99% |
| 2024-03-22 | 10.00 | 9.83 | -0.17 | -1.70% | 9.75 | 10.04 | 126472 | 12437.79 | 1.04% |
| 2024-03-21 | 10.08 | 10.00 | -0.12 | -1.19% | 9.99 | 10.15 | 113330 | 11382.14 | 0.93% |
| 2024-03-20 | 10.01 | 10.12 | 0.07 | 0.70% | 9.93 | 10.17 | 126129 | 12694.04 | 1.04% |
| 2024-03-19 | 10.17 | 10.05 | -0.12 | -1.18% | 10.04 | 10.18 | 133995 | 13551.41 | 1.10% |
| 2024-03-18 | 10.03 | 10.17 | 0.20 | 2.01% | 9.95 | 10.18 | 171044 | 17249.58 | 1.41% |
| 2024-03-15 | 9.88 | 9.97 | 0.01 | 0.10% | 9.80 | 10.01 | 132171 | 13084.38 | 1.09% |
| 2024-03-14 | 10.16 | 9.96 | 0.01 | 0.10% | 9.92 | 10.24 | 186959 | 18778.81 | 1.54% |
| 2024-03-13 | 9.88 | 9.95 | 0.04 | 0.40% | 9.80 | 9.98 | 124387 | 12313.41 | 1.02% |
| 2024-03-12 | 9.77 | 9.91 | 0.18 | 1.85% | 9.73 | 9.94 | 145627 | 14383.96 | 1.20% |
| 2024-03-11 | 9.59 | 9.73 | 0.17 | 1.78% | 9.51 | 9.74 | 119832 | 11550.45 | 0.99% |
| 2024-03-08 | 9.58 | 9.56 | 0.05 | 0.53% | 9.51 | 9.71 | 115404 | 11050.00 | 0.95% |
| 2024-03-07 | 9.73 | 9.51 | -0.25 | -2.56% | 9.51 | 9.80 | 128619 | 12411.26 | 1.06% |
| 2024-03-06 | 9.89 | 9.76 | -0.14 | -1.41% | 9.70 | 9.90 | 102130 | 9996.50 | 0.84% |
| 2024-03-05 | 9.87 | 9.90 | -0.03 | -0.30% | 9.81 | 9.93 | 109405 | 10802.25 | 0.90% |
| 2024-03-04 | 9.87 | 9.93 | 0.02 | 0.20% | 9.83 | 10.03 | 138953 | 13764.59 | 1.14% |
| 2024-03-01 | 10.00 | 9.91 | -0.07 | -0.70% | 9.84 | 10.04 | 118142 | 11694.54 | 0.97% |
| 2024-02-29 | 9.67 | 9.98 | 0.25 | 2.57% | 9.67 | 10.05 | 171127 | 16941.34 | 1.41% |
| 2024-02-28 | 9.88 | 9.73 | -0.12 | -1.22% | 9.73 | 10.15 | 219417 | 21841.95 | 1.80% |
| 2024-02-27 | 9.72 | 9.85 | 0.18 | 1.86% | 9.66 | 9.89 | 147310 | 14359.42 | 1.21% |
| 2024-02-26 | 9.61 | 9.67 | 0.02 | 0.21% | 9.53 | 9.78 | 147581 | 14236.81 | 1.21% |
| 2024-02-23 | 9.74 | 9.65 | -0.10 | -1.03% | 9.55 | 9.75 | 138749 | 13335.11 | 1.14% |
| 2024-02-22 | 9.71 | 9.75 | 0.03 | 0.31% | 9.64 | 9.79 | 129009 | 12505.01 | 1.06% |
| 2024-02-21 | 9.75 | 9.72 | -0.04 | -0.41% | 9.59 | 9.94 | 157405 | 15394.71 | 1.29% |
| 2024-02-20 | 9.76 | 9.76 | -0.07 | -0.71% | 9.68 | 9.96 | 128807 | 12639.94 | 1.06% |
| 2024-02-19 | 10.20 | 9.83 | -0.18 | -1.80% | 9.74 | 10.20 | 285276 | 28160.23 | 2.35% |
| 2024-02-08 | 9.80 | 10.01 | 0.17 | 1.73% | 9.76 | 10.69 | 482132 | 49965.76 | 3.96% |
| 2024-02-07 | 9.05 | 9.84 | 0.81 | 8.97% | 9.01 | 9.90 | 452299 | 43754.98 | 3.72% |
| 2024-02-06 | 7.94 | 9.03 | 0.93 | 11.48% | 7.94 | 9.08 | 268142 | 23189.36 | 2.21% |
| 2024-02-05 | 7.95 | 8.10 | 0.09 | 1.12% | 7.56 | 8.35 | 209201 | 16585.19 | 1.72% |