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 | 9.71 | 9.36 | -0.43 | -4.39% | 9.32 | 9.72 | 37552 | 3534.69 | 2.38% |
| 2024-05-10 | 10.01 | 9.79 | -0.17 | -1.71% | 9.75 | 10.06 | 28932 | 2848.76 | 1.84% |
| 2024-05-09 | 9.88 | 9.96 | 0.08 | 0.81% | 9.87 | 10.04 | 22471 | 2241.42 | 1.43% |
| 2024-05-08 | 9.81 | 9.88 | -0.20 | -1.98% | 9.81 | 10.16 | 28779 | 2869.09 | 1.83% |
| 2024-05-07 | 10.02 | 10.08 | 0.06 | 0.60% | 9.98 | 10.13 | 24136 | 2427.23 | 1.53% |
| 2024-05-06 | 10.14 | 10.02 | 0.00 | 0.00% | 9.94 | 10.18 | 33437 | 3351.90 | 2.12% |
| 2024-04-30 | 10.03 | 10.02 | 0.05 | 0.50% | 9.89 | 10.09 | 35171 | 3519.22 | 2.23% |
| 2024-04-29 | 9.64 | 9.97 | 0.29 | 3.00% | 9.57 | 10.00 | 40352 | 3975.46 | 2.56% |
| 2024-04-26 | 9.78 | 9.68 | 0.14 | 1.47% | 9.38 | 9.78 | 48129 | 4611.86 | 3.05% |
| 2024-04-25 | 9.36 | 9.54 | 0.11 | 1.17% | 9.22 | 9.56 | 42650 | 4027.52 | 2.71% |
| 2024-04-24 | 9.62 | 9.43 | 0.05 | 0.53% | 9.33 | 9.62 | 49355 | 4657.33 | 3.13% |
| 2024-04-23 | 8.94 | 9.38 | 0.45 | 5.04% | 8.92 | 9.39 | 51528 | 4733.00 | 3.27% |
| 2024-04-22 | 9.01 | 8.93 | -0.11 | -1.22% | 8.61 | 9.03 | 37769 | 3343.91 | 2.40% |
| 2024-04-19 | 9.43 | 9.04 | -0.47 | -4.94% | 8.92 | 9.48 | 71117 | 6427.66 | 4.51% |
| 2024-04-18 | 9.60 | 9.51 | 0.02 | 0.21% | 9.36 | 9.74 | 35827 | 3416.63 | 2.27% |
| 2024-04-17 | 8.61 | 9.49 | 1.03 | 12.17% | 8.61 | 9.51 | 48874 | 4511.64 | 3.10% |
| 2024-04-16 | 9.43 | 8.46 | -0.99 | -10.48% | 8.43 | 9.43 | 53289 | 4663.17 | 3.38% |
| 2024-04-15 | 9.92 | 9.45 | -0.43 | -4.35% | 9.26 | 10.06 | 59115 | 5678.19 | 3.75% |
| 2024-04-12 | 10.48 | 9.88 | -0.61 | -5.82% | 9.84 | 10.54 | 65451 | 6601.73 | 4.15% |
| 2024-04-11 | 9.89 | 10.49 | 0.53 | 5.32% | 9.89 | 10.65 | 46752 | 4874.18 | 2.97% |
| 2024-04-10 | 10.34 | 9.96 | -0.43 | -4.14% | 9.82 | 10.39 | 25154 | 2520.77 | 1.60% |
| 2024-04-09 | 10.13 | 10.39 | 0.25 | 2.47% | 10.06 | 10.44 | 19092 | 1963.09 | 1.21% |
| 2024-04-08 | 10.57 | 10.14 | -0.43 | -4.07% | 10.11 | 10.63 | 22706 | 2332.77 | 1.44% |
| 2024-04-03 | 10.64 | 10.57 | -0.07 | -0.66% | 10.42 | 10.77 | 21180 | 2237.68 | 1.34% |
| 2024-04-02 | 10.72 | 10.64 | -0.08 | -0.75% | 10.59 | 10.80 | 21723 | 2323.80 | 1.38% |
| 2024-04-01 | 10.54 | 10.72 | 0.23 | 2.19% | 10.52 | 10.74 | 24678 | 2633.18 | 1.57% |
| 2024-03-29 | 10.25 | 10.49 | 0.20 | 1.94% | 10.20 | 10.51 | 26337 | 2730.61 | 1.67% |
| 2024-03-28 | 9.96 | 10.29 | 0.31 | 3.11% | 9.96 | 10.48 | 29904 | 3066.17 | 1.90% |
| 2024-03-27 | 10.33 | 9.98 | -0.33 | -3.20% | 9.93 | 10.40 | 31428 | 3188.79 | 1.99% |
| 2024-03-26 | 10.42 | 10.31 | -0.11 | -1.06% | 10.10 | 10.58 | 31557 | 3263.66 | 2.00% |
| 2024-03-25 | 10.81 | 10.42 | -0.42 | -3.87% | 10.37 | 10.94 | 29809 | 3167.87 | 1.89% |
| 2024-03-22 | 10.95 | 10.84 | -0.17 | -1.54% | 10.48 | 11.03 | 35516 | 3840.27 | 2.25% |
| 2024-03-21 | 11.01 | 11.01 | 0.06 | 0.55% | 10.81 | 11.12 | 42144 | 4612.91 | 2.67% |
| 2024-03-20 | 10.63 | 10.95 | 0.29 | 2.72% | 10.60 | 11.06 | 40685 | 4416.32 | 2.58% |
| 2024-03-19 | 10.70 | 10.66 | -0.03 | -0.28% | 10.61 | 10.85 | 28401 | 3045.17 | 1.80% |
| 2024-03-18 | 10.49 | 10.69 | 0.30 | 2.89% | 10.43 | 10.72 | 27260 | 2889.57 | 1.73% |
| 2024-03-15 | 10.28 | 10.39 | 0.12 | 1.17% | 10.13 | 10.44 | 26645 | 2744.07 | 1.69% |
| 2024-03-14 | 10.25 | 10.27 | 0.02 | 0.20% | 10.11 | 10.35 | 31370 | 3206.84 | 1.99% |
| 2024-03-13 | 10.26 | 10.25 | 0.00 | 0.00% | 10.14 | 10.40 | 28982 | 2978.00 | 1.84% |
| 2024-03-12 | 10.09 | 10.25 | 0.18 | 1.79% | 9.95 | 10.25 | 34885 | 3526.95 | 2.21% |
| 2024-03-11 | 9.89 | 10.07 | 0.16 | 1.61% | 9.82 | 10.07 | 34036 | 3398.10 | 2.16% |
| 2024-03-08 | 9.71 | 9.91 | 0.14 | 1.43% | 9.69 | 9.93 | 25484 | 2500.98 | 1.62% |
| 2024-03-07 | 9.90 | 9.77 | -0.04 | -0.41% | 9.75 | 10.01 | 32199 | 3182.48 | 2.04% |
| 2024-03-06 | 9.73 | 9.81 | -0.01 | -0.10% | 9.56 | 9.96 | 33017 | 3227.69 | 2.10% |
| 2024-03-05 | 9.93 | 9.82 | -0.18 | -1.80% | 9.68 | 9.99 | 34080 | 3343.68 | 2.16% |
| 2024-03-04 | 9.96 | 10.00 | 0.06 | 0.60% | 9.70 | 10.10 | 41051 | 4079.29 | 2.61% |
| 2024-03-01 | 9.55 | 9.94 | 0.43 | 4.52% | 9.52 | 9.99 | 57846 | 5673.74 | 3.67% |
| 2024-02-29 | 9.09 | 9.51 | 0.37 | 4.05% | 9.09 | 9.52 | 57431 | 5372.78 | 3.64% |
| 2024-02-28 | 9.99 | 9.14 | -0.85 | -8.51% | 9.03 | 10.12 | 77053 | 7353.01 | 4.89% |
| 2024-02-27 | 9.59 | 9.99 | 0.38 | 3.95% | 9.46 | 9.99 | 44512 | 4344.04 | 2.83% |
| 2024-02-26 | 9.62 | 9.61 | -0.04 | -0.41% | 9.54 | 9.87 | 61266 | 5924.14 | 3.89% |
| 2024-02-23 | 9.11 | 9.65 | 0.56 | 6.16% | 9.01 | 9.75 | 62673 | 5881.32 | 3.98% |
| 2024-02-22 | 8.80 | 9.09 | 0.43 | 4.97% | 8.66 | 9.18 | 49595 | 4462.40 | 3.15% |
| 2024-02-21 | 8.47 | 8.66 | 0.10 | 1.17% | 8.40 | 8.99 | 44240 | 3876.31 | 2.81% |
| 2024-02-20 | 8.32 | 8.56 | 0.19 | 2.27% | 8.23 | 8.59 | 42728 | 3609.59 | 2.71% |
| 2024-02-19 | 8.08 | 8.37 | 0.30 | 3.72% | 8.08 | 8.69 | 70549 | 5928.34 | 4.48% |
| 2024-02-08 | 7.14 | 8.07 | 0.96 | 13.50% | 6.98 | 8.14 | 75897 | 5714.23 | 4.82% |
| 2024-02-07 | 7.38 | 7.11 | -0.25 | -3.40% | 6.94 | 7.50 | 64012 | 4616.81 | 4.06% |
| 2024-02-06 | 7.10 | 7.36 | 0.08 | 1.10% | 6.56 | 7.73 | 77331 | 5444.39 | 4.91% |
| 2024-02-05 | 8.31 | 7.28 | -1.23 | -14.45% | 7.10 | 8.39 | 77907 | 5847.60 | 4.94% |