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 | 9.77 | 9.61 | -0.20 | -2.04% | 9.50 | 9.78 | 72641 | 6982.52 | 1.57% |
| 2024-05-10 | 10.01 | 9.81 | -0.20 | -2.00% | 9.78 | 10.05 | 81669 | 8058.62 | 1.76% |
| 2024-05-09 | 9.98 | 10.01 | 0.02 | 0.20% | 9.97 | 10.14 | 79908 | 8030.69 | 1.72% |
| 2024-05-08 | 10.19 | 9.99 | -0.18 | -1.77% | 9.98 | 10.19 | 65798 | 6624.25 | 1.42% |
| 2024-05-07 | 10.29 | 10.17 | -0.08 | -0.78% | 10.10 | 10.30 | 113012 | 11488.60 | 2.44% |
| 2024-05-06 | 10.30 | 10.25 | 0.10 | 0.99% | 10.24 | 10.37 | 103129 | 10623.93 | 2.22% |
| 2024-04-30 | 10.38 | 10.15 | -0.13 | -1.26% | 10.06 | 10.38 | 128688 | 13135.88 | 2.78% |
| 2024-04-29 | 10.10 | 10.28 | 0.21 | 2.09% | 10.08 | 10.37 | 171042 | 17542.62 | 3.69% |
| 2024-04-26 | 10.09 | 10.07 | -0.08 | -0.79% | 9.90 | 10.17 | 204050 | 20452.61 | 4.40% |
| 2024-04-25 | 9.80 | 10.15 | 0.40 | 4.10% | 9.77 | 10.20 | 249639 | 24984.15 | 5.38% |
| 2024-04-24 | 9.28 | 9.75 | 0.56 | 6.09% | 9.20 | 10.33 | 219845 | 21408.60 | 4.74% |
| 2024-04-23 | 8.99 | 9.19 | 0.24 | 2.68% | 8.96 | 9.25 | 95965 | 8764.00 | 2.07% |
| 2024-04-22 | 9.08 | 8.95 | -0.28 | -3.03% | 8.79 | 9.12 | 102468 | 9181.30 | 2.21% |
| 2024-04-19 | 9.23 | 9.23 | 0.02 | 0.22% | 9.06 | 9.25 | 83568 | 7646.74 | 1.80% |
| 2024-04-18 | 9.09 | 9.21 | 0.12 | 1.32% | 8.95 | 9.39 | 84954 | 7814.71 | 1.83% |
| 2024-04-17 | 8.65 | 9.09 | 0.58 | 6.82% | 8.65 | 9.09 | 98291 | 8780.08 | 2.12% |
| 2024-04-16 | 9.16 | 8.51 | -0.68 | -7.40% | 8.42 | 9.20 | 150964 | 13093.53 | 3.26% |
| 2024-04-15 | 9.48 | 9.19 | -0.37 | -3.87% | 9.05 | 9.67 | 103076 | 9588.02 | 2.22% |
| 2024-04-12 | 9.78 | 9.56 | -0.19 | -1.95% | 9.55 | 9.91 | 60403 | 5862.61 | 1.30% |
| 2024-04-11 | 9.79 | 9.75 | -0.05 | -0.51% | 9.63 | 9.93 | 60775 | 5961.76 | 1.31% |
| 2024-04-10 | 10.00 | 9.80 | -0.25 | -2.49% | 9.74 | 10.05 | 62386 | 6136.13 | 1.35% |
| 2024-04-09 | 9.93 | 10.05 | 0.11 | 1.11% | 9.90 | 10.07 | 43696 | 4368.50 | 0.94% |
| 2024-04-08 | 10.10 | 9.94 | -0.15 | -1.49% | 9.90 | 10.10 | 69452 | 6935.80 | 1.50% |
| 2024-04-03 | 10.33 | 10.09 | -0.32 | -3.07% | 9.97 | 10.38 | 72902 | 7362.69 | 1.57% |
| 2024-04-02 | 10.53 | 10.41 | -0.12 | -1.14% | 10.23 | 10.55 | 72194 | 7494.65 | 1.56% |
| 2024-04-01 | 10.16 | 10.53 | 0.43 | 4.26% | 10.13 | 10.65 | 92659 | 9669.97 | 2.00% |
| 2024-03-29 | 10.04 | 10.10 | 0.22 | 2.23% | 9.91 | 10.24 | 74182 | 7464.22 | 1.60% |
| 2024-03-28 | 9.57 | 9.88 | 0.33 | 3.46% | 9.57 | 10.10 | 94563 | 9361.50 | 2.04% |
| 2024-03-27 | 10.12 | 9.55 | -0.58 | -5.73% | 9.55 | 10.12 | 106033 | 10399.53 | 2.29% |
| 2024-03-26 | 10.11 | 10.13 | 0.02 | 0.20% | 9.93 | 10.30 | 101383 | 10275.43 | 2.19% |
| 2024-03-25 | 10.53 | 10.11 | -0.48 | -4.53% | 10.10 | 10.62 | 93909 | 9749.98 | 2.03% |
| 2024-03-22 | 10.81 | 10.59 | -0.24 | -2.22% | 10.44 | 10.84 | 95551 | 10142.16 | 2.06% |
| 2024-03-21 | 10.80 | 10.83 | 0.03 | 0.28% | 10.59 | 10.89 | 104066 | 11208.86 | 2.24% |
| 2024-03-20 | 10.70 | 10.80 | 0.11 | 1.03% | 10.63 | 10.84 | 80432 | 8648.94 | 1.73% |
| 2024-03-19 | 10.99 | 10.69 | -0.23 | -2.11% | 10.68 | 11.00 | 98149 | 10609.40 | 2.12% |
| 2024-03-18 | 10.74 | 10.92 | 0.30 | 2.82% | 10.68 | 10.92 | 117863 | 12755.05 | 2.54% |
| 2024-03-15 | 10.40 | 10.62 | 0.20 | 1.92% | 10.31 | 10.66 | 99180 | 10428.50 | 2.14% |
| 2024-03-14 | 10.44 | 10.42 | -0.03 | -0.29% | 10.25 | 10.68 | 110916 | 11623.43 | 2.39% |
| 2024-03-13 | 10.35 | 10.45 | 0.05 | 0.48% | 10.31 | 10.53 | 98656 | 10289.13 | 2.13% |
| 2024-03-12 | 10.16 | 10.40 | 0.26 | 2.56% | 10.15 | 10.46 | 115486 | 11919.38 | 2.49% |
| 2024-03-11 | 10.00 | 10.14 | 0.11 | 1.10% | 9.90 | 10.15 | 86651 | 8694.22 | 1.87% |
| 2024-03-08 | 9.99 | 10.03 | -0.06 | -0.59% | 9.91 | 10.08 | 87553 | 8737.09 | 1.89% |
| 2024-03-07 | 10.45 | 10.09 | -0.06 | -0.59% | 10.06 | 10.78 | 160673 | 16689.69 | 3.46% |
| 2024-03-06 | 9.96 | 10.15 | 0.15 | 1.50% | 9.79 | 10.35 | 98209 | 9900.58 | 2.12% |
| 2024-03-05 | 10.17 | 10.00 | -0.27 | -2.63% | 9.91 | 10.24 | 96715 | 9699.08 | 2.09% |
| 2024-03-04 | 10.30 | 10.27 | -0.07 | -0.68% | 10.07 | 10.34 | 89088 | 9091.74 | 1.92% |
| 2024-03-01 | 10.24 | 10.34 | 0.08 | 0.78% | 10.10 | 10.36 | 104318 | 10685.94 | 2.25% |
| 2024-02-29 | 9.77 | 10.26 | 0.31 | 3.12% | 9.74 | 10.28 | 119978 | 12149.07 | 2.59% |
| 2024-02-28 | 10.97 | 9.95 | -1.05 | -9.55% | 9.93 | 11.16 | 194964 | 20391.57 | 4.20% |
| 2024-02-27 | 10.68 | 11.00 | 0.36 | 3.38% | 10.53 | 11.01 | 137490 | 14919.52 | 2.97% |
| 2024-02-26 | 10.93 | 10.64 | 0.42 | 4.11% | 10.60 | 11.29 | 290751 | 31624.85 | 6.27% |
| 2024-02-23 | 9.58 | 10.22 | 0.63 | 6.57% | 9.48 | 10.25 | 146347 | 14398.84 | 3.16% |
| 2024-02-22 | 9.37 | 9.59 | 0.19 | 2.02% | 9.30 | 9.64 | 95399 | 9093.32 | 2.06% |
| 2024-02-21 | 9.05 | 9.40 | 0.22 | 2.40% | 9.02 | 9.72 | 126201 | 11953.20 | 2.72% |
| 2024-02-20 | 9.09 | 9.18 | 0.03 | 0.33% | 8.91 | 9.21 | 92599 | 8383.83 | 2.00% |
| 2024-02-19 | 9.19 | 9.15 | 0.06 | 0.66% | 9.01 | 9.43 | 143349 | 13151.84 | 3.09% |
| 2024-02-08 | 8.00 | 9.09 | 1.12 | 14.05% | 7.83 | 9.25 | 205899 | 17487.39 | 4.44% |
| 2024-02-07 | 8.07 | 7.97 | -0.09 | -1.12% | 7.78 | 8.37 | 135730 | 10981.18 | 2.93% |
| 2024-02-06 | 7.58 | 8.06 | 0.40 | 5.22% | 7.15 | 8.33 | 134340 | 10347.19 | 2.90% |
| 2024-02-05 | 8.38 | 7.66 | -0.83 | -9.78% | 7.52 | 8.44 | 145724 | 11427.98 | 3.14% |