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 | 9.79 | 9.40 | -0.36 | -3.69% | 9.29 | 9.79 | 111064 | 10498.61 | 1.78% |
| 2024-05-10 | 10.00 | 9.76 | -0.26 | -2.59% | 9.71 | 10.13 | 102481 | 10067.84 | 1.64% |
| 2024-05-09 | 9.93 | 10.02 | 0.10 | 1.01% | 9.93 | 10.15 | 85888 | 8631.22 | 1.37% |
| 2024-05-08 | 10.33 | 9.92 | -0.47 | -4.52% | 9.92 | 10.33 | 120772 | 12136.13 | 1.93% |
| 2024-05-07 | 10.30 | 10.39 | 0.12 | 1.17% | 10.17 | 10.53 | 107842 | 11184.72 | 1.73% |
| 2024-05-06 | 10.52 | 10.27 | -0.16 | -1.53% | 10.25 | 10.72 | 117986 | 12320.28 | 1.89% |
| 2024-04-30 | 10.57 | 10.43 | -0.21 | -1.97% | 10.33 | 10.73 | 116435 | 12221.45 | 1.86% |
| 2024-04-29 | 10.30 | 10.64 | 0.36 | 3.50% | 10.30 | 10.71 | 194363 | 20481.08 | 3.11% |
| 2024-04-26 | 9.69 | 10.28 | 0.76 | 7.98% | 9.57 | 10.42 | 224871 | 22527.97 | 3.60% |
| 2024-04-25 | 9.58 | 9.52 | -0.12 | -1.24% | 9.47 | 9.73 | 86540 | 8291.64 | 1.38% |
| 2024-04-24 | 9.36 | 9.64 | 0.26 | 2.77% | 9.34 | 9.69 | 113764 | 10896.45 | 1.82% |
| 2024-04-23 | 9.26 | 9.38 | 0.14 | 1.52% | 9.26 | 9.50 | 91864 | 8633.00 | 1.47% |
| 2024-04-22 | 9.16 | 9.24 | -0.04 | -0.43% | 8.93 | 9.45 | 93699 | 8640.97 | 1.50% |
| 2024-04-19 | 9.49 | 9.28 | -0.25 | -2.62% | 9.20 | 9.55 | 110352 | 10295.30 | 1.77% |
| 2024-04-18 | 9.55 | 9.53 | -0.05 | -0.52% | 9.28 | 9.77 | 134246 | 12809.59 | 2.15% |
| 2024-04-17 | 9.11 | 9.58 | 0.59 | 6.56% | 9.11 | 9.65 | 138833 | 13185.80 | 2.22% |
| 2024-04-16 | 9.51 | 8.99 | -0.66 | -6.84% | 8.98 | 9.83 | 158140 | 14526.14 | 3.09% |
| 2024-04-15 | 10.19 | 9.65 | -0.54 | -5.30% | 9.47 | 10.32 | 192807 | 18873.93 | 3.76% |
| 2024-04-12 | 10.43 | 10.19 | -0.24 | -2.30% | 10.15 | 10.58 | 113513 | 11709.65 | 2.21% |
| 2024-04-11 | 10.49 | 10.43 | -0.12 | -1.14% | 10.40 | 10.73 | 92474 | 9767.11 | 1.80% |
| 2024-04-10 | 10.96 | 10.55 | -0.39 | -3.56% | 10.42 | 10.96 | 121015 | 12847.09 | 2.36% |
| 2024-04-09 | 10.82 | 10.94 | 0.12 | 1.11% | 10.76 | 10.98 | 81924 | 8924.63 | 1.60% |
| 2024-04-08 | 11.18 | 10.82 | -0.37 | -3.31% | 10.81 | 11.18 | 99801 | 10908.71 | 1.95% |
| 2024-04-03 | 11.42 | 11.19 | -0.30 | -2.61% | 10.95 | 11.50 | 155224 | 17258.03 | 3.03% |
| 2024-04-02 | 11.82 | 11.49 | -0.45 | -3.77% | 11.41 | 11.82 | 185886 | 21496.21 | 3.63% |
| 2024-04-01 | 11.69 | 11.94 | -0.45 | -3.63% | 11.68 | 12.10 | 337408 | 39996.35 | 6.58% |
| 2024-03-29 | 11.77 | 12.39 | 0.55 | 4.65% | 11.46 | 12.48 | 315262 | 38093.68 | 6.15% |
| 2024-03-28 | 10.94 | 11.84 | 0.95 | 8.72% | 10.81 | 11.93 | 248869 | 28541.96 | 4.86% |
| 2024-03-27 | 11.58 | 10.89 | -0.74 | -6.36% | 10.88 | 11.64 | 175656 | 19590.02 | 3.43% |
| 2024-03-26 | 11.78 | 11.63 | -0.32 | -2.68% | 11.48 | 12.02 | 178010 | 20867.31 | 3.47% |
| 2024-03-25 | 12.31 | 11.95 | -0.20 | -1.65% | 11.90 | 12.49 | 265653 | 32649.17 | 5.18% |
| 2024-03-22 | 12.21 | 12.15 | -0.14 | -1.14% | 11.85 | 12.28 | 170654 | 20586.93 | 3.33% |
| 2024-03-21 | 12.24 | 12.29 | 0.08 | 0.66% | 12.13 | 12.55 | 177690 | 21892.51 | 3.47% |
| 2024-03-20 | 11.95 | 12.21 | 0.24 | 2.01% | 11.92 | 12.28 | 173924 | 21148.21 | 3.39% |
| 2024-03-19 | 12.06 | 11.97 | -0.11 | -0.91% | 11.95 | 12.17 | 161971 | 19530.53 | 3.16% |
| 2024-03-18 | 11.73 | 12.08 | 0.45 | 3.87% | 11.71 | 12.14 | 263569 | 31613.27 | 5.14% |
| 2024-03-15 | 11.50 | 11.63 | 0.13 | 1.13% | 11.26 | 11.63 | 117250 | 13437.88 | 2.29% |
| 2024-03-14 | 11.75 | 11.50 | -0.30 | -2.54% | 11.29 | 11.75 | 162110 | 18718.28 | 3.16% |
| 2024-03-13 | 11.65 | 11.80 | 0.07 | 0.60% | 11.62 | 11.98 | 178610 | 21081.58 | 3.48% |
| 2024-03-12 | 11.55 | 11.73 | 0.13 | 1.12% | 11.55 | 11.82 | 151963 | 17754.06 | 2.96% |
| 2024-03-11 | 11.09 | 11.60 | 0.36 | 3.20% | 11.01 | 11.60 | 156776 | 17870.32 | 3.06% |
| 2024-03-08 | 11.10 | 11.24 | 0.15 | 1.35% | 10.99 | 11.28 | 111262 | 12397.39 | 2.17% |
| 2024-03-07 | 11.50 | 11.09 | -0.44 | -3.82% | 11.07 | 11.56 | 159497 | 18001.36 | 3.11% |
| 2024-03-06 | 11.55 | 11.53 | -0.12 | -1.03% | 11.26 | 11.70 | 177898 | 20448.86 | 3.47% |
| 2024-03-05 | 11.40 | 11.65 | 0.14 | 1.22% | 11.19 | 11.87 | 268893 | 31120.09 | 5.25% |
| 2024-03-04 | 11.45 | 11.51 | 0.02 | 0.17% | 11.10 | 11.66 | 188488 | 21408.13 | 3.68% |
| 2024-03-01 | 11.15 | 11.49 | 0.23 | 2.04% | 11.13 | 11.56 | 218284 | 24791.03 | 4.26% |
| 2024-02-29 | 10.60 | 11.26 | 0.55 | 5.14% | 10.60 | 11.28 | 216362 | 23962.34 | 4.22% |
| 2024-02-28 | 11.68 | 10.71 | -0.88 | -7.59% | 10.70 | 11.96 | 338889 | 38856.41 | 6.61% |
| 2024-02-27 | 11.03 | 11.59 | 0.52 | 4.70% | 10.98 | 11.59 | 215248 | 24323.36 | 4.20% |
| 2024-02-26 | 11.03 | 11.07 | -0.02 | -0.18% | 10.85 | 11.34 | 221542 | 24582.77 | 4.32% |
| 2024-02-23 | 10.82 | 11.09 | 0.36 | 3.36% | 10.64 | 11.09 | 211436 | 23070.97 | 4.13% |
| 2024-02-22 | 10.33 | 10.73 | 0.34 | 3.27% | 10.29 | 10.75 | 199045 | 21131.85 | 3.88% |
| 2024-02-21 | 10.11 | 10.39 | 0.10 | 0.97% | 10.09 | 10.84 | 257193 | 27003.31 | 5.02% |
| 2024-02-20 | 9.98 | 10.29 | 0.18 | 1.78% | 9.90 | 10.46 | 214427 | 21905.55 | 4.18% |
| 2024-02-19 | 9.89 | 10.11 | 0.42 | 4.33% | 9.82 | 10.19 | 233103 | 23361.34 | 4.55% |
| 2024-02-08 | 9.25 | 9.69 | 0.46 | 4.98% | 9.25 | 9.76 | 247594 | 23689.70 | 4.83% |
| 2024-02-07 | 8.96 | 9.23 | 0.31 | 3.48% | 8.83 | 9.70 | 273470 | 25432.65 | 5.34% |
| 2024-02-06 | 8.06 | 8.92 | 0.62 | 7.47% | 8.00 | 9.20 | 252947 | 21718.24 | 4.94% |
| 2024-02-05 | 9.21 | 8.30 | -1.18 | -12.45% | 8.00 | 9.38 | 284601 | 24357.52 | 5.55% |