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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 10.53 | 10.37 | -0.17 | -1.61% | 10.35 | 10.54 | 33617 | 3502.60 | 1.15% |
| 2024-05-14 | 10.38 | 10.54 | 0.13 | 1.25% | 10.38 | 10.58 | 40007 | 4212.18 | 1.37% |
| 2024-05-13 | 10.61 | 10.41 | -0.31 | -2.89% | 10.36 | 10.68 | 54417 | 5718.43 | 1.87% |
| 2024-05-10 | 10.81 | 10.72 | -0.18 | -1.65% | 10.66 | 10.90 | 57102 | 6132.61 | 1.96% |
| 2024-05-09 | 10.75 | 10.90 | 0.08 | 0.74% | 10.63 | 11.01 | 78230 | 8490.68 | 2.68% |
| 2024-05-08 | 10.73 | 10.82 | 0.12 | 1.12% | 10.64 | 11.09 | 88956 | 9637.96 | 3.05% |
| 2024-05-07 | 10.46 | 10.70 | 0.26 | 2.49% | 10.37 | 10.83 | 77443 | 8261.20 | 2.65% |
| 2024-05-06 | 10.40 | 10.44 | 0.25 | 2.45% | 10.20 | 10.49 | 64445 | 6674.78 | 2.21% |
| 2024-04-30 | 9.87 | 10.19 | 0.31 | 3.14% | 9.87 | 10.28 | 77228 | 7808.87 | 2.65% |
| 2024-04-29 | 9.69 | 9.88 | 0.18 | 1.86% | 9.68 | 9.95 | 45444 | 4479.77 | 1.56% |
| 2024-04-26 | 9.66 | 9.70 | 0.05 | 0.52% | 9.56 | 9.75 | 46205 | 4460.77 | 1.58% |
| 2024-04-25 | 9.52 | 9.65 | 0.09 | 0.94% | 9.48 | 9.71 | 50390 | 4841.09 | 1.73% |
| 2024-04-24 | 9.35 | 9.56 | 0.42 | 4.60% | 9.34 | 9.74 | 82636 | 7891.25 | 2.83% |
| 2024-04-23 | 8.84 | 9.14 | 0.24 | 2.70% | 8.84 | 9.19 | 40290 | 3643.39 | 1.38% |
| 2024-04-22 | 8.81 | 8.90 | 0.03 | 0.34% | 8.65 | 9.02 | 42802 | 3799.18 | 1.47% |
| 2024-04-19 | 9.02 | 8.87 | 0.04 | 0.45% | 8.83 | 9.12 | 54698 | 4898.78 | 1.88% |
| 2024-04-18 | 8.87 | 8.83 | -0.02 | -0.23% | 8.73 | 8.90 | 29333 | 2590.95 | 1.01% |
| 2024-04-17 | 8.43 | 8.85 | 0.51 | 6.12% | 8.43 | 8.86 | 48647 | 4246.32 | 1.67% |
| 2024-04-16 | 8.78 | 8.34 | -0.45 | -5.12% | 8.34 | 8.82 | 53256 | 4531.17 | 1.83% |
| 2024-04-15 | 9.24 | 8.79 | -0.43 | -4.66% | 8.68 | 9.28 | 65555 | 5851.66 | 2.25% |
| 2024-04-12 | 9.39 | 9.22 | -0.17 | -1.81% | 9.20 | 9.50 | 31204 | 2906.64 | 1.07% |
| 2024-04-11 | 9.31 | 9.39 | 0.00 | 0.00% | 9.26 | 9.54 | 30440 | 2868.76 | 1.04% |
| 2024-04-10 | 9.68 | 9.39 | -0.30 | -3.10% | 9.29 | 9.69 | 40617 | 3829.57 | 1.39% |
| 2024-04-09 | 9.35 | 9.69 | 0.36 | 3.86% | 9.35 | 9.71 | 43837 | 4183.99 | 1.50% |
| 2024-04-08 | 9.86 | 9.33 | -0.54 | -5.47% | 9.30 | 9.91 | 54383 | 5191.55 | 1.86% |
| 2024-04-03 | 9.81 | 9.87 | 0.03 | 0.30% | 9.72 | 9.90 | 28744 | 2821.90 | 0.99% |
| 2024-04-02 | 9.86 | 9.84 | -0.02 | -0.20% | 9.76 | 9.91 | 26473 | 2602.04 | 0.91% |
| 2024-04-01 | 9.64 | 9.86 | 0.24 | 2.49% | 9.55 | 9.87 | 40410 | 3936.01 | 1.39% |
| 2024-03-29 | 9.53 | 9.62 | 0.09 | 0.94% | 9.41 | 9.62 | 28901 | 2751.30 | 0.99% |
| 2024-03-28 | 9.30 | 9.53 | 0.16 | 1.71% | 9.25 | 9.64 | 45475 | 4303.62 | 1.56% |
| 2024-03-27 | 9.56 | 9.37 | -0.17 | -1.78% | 9.37 | 9.76 | 46232 | 4432.42 | 1.58% |
| 2024-03-26 | 9.49 | 9.54 | 0.04 | 0.42% | 9.33 | 9.58 | 30755 | 2911.77 | 1.05% |
| 2024-03-25 | 9.78 | 9.50 | -0.26 | -2.66% | 9.48 | 9.78 | 41709 | 4004.38 | 1.43% |
| 2024-03-22 | 10.01 | 9.76 | -0.17 | -1.71% | 9.65 | 10.01 | 44489 | 4352.32 | 1.53% |
| 2024-03-21 | 9.98 | 9.93 | -0.05 | -0.50% | 9.83 | 10.07 | 34724 | 3456.49 | 1.19% |
| 2024-03-20 | 9.77 | 9.98 | 0.17 | 1.73% | 9.75 | 9.99 | 44040 | 4353.60 | 1.51% |
| 2024-03-19 | 9.82 | 9.81 | -0.04 | -0.41% | 9.77 | 9.92 | 38674 | 3801.90 | 1.33% |
| 2024-03-18 | 9.62 | 9.85 | 0.23 | 2.39% | 9.61 | 9.86 | 43556 | 4246.50 | 1.49% |
| 2024-03-15 | 9.46 | 9.62 | 0.07 | 0.73% | 9.46 | 9.63 | 31353 | 2997.97 | 1.07% |
| 2024-03-14 | 9.57 | 9.55 | 0.07 | 0.74% | 9.41 | 9.74 | 39737 | 3803.47 | 1.36% |
| 2024-03-13 | 9.57 | 9.48 | -0.09 | -0.94% | 9.40 | 9.59 | 31156 | 2954.09 | 1.07% |
| 2024-03-12 | 9.42 | 9.57 | 0.16 | 1.70% | 9.42 | 9.67 | 47282 | 4511.12 | 1.62% |
| 2024-03-11 | 9.22 | 9.41 | 0.21 | 2.28% | 9.18 | 9.41 | 33219 | 3087.04 | 1.14% |
| 2024-03-08 | 9.07 | 9.20 | 0.12 | 1.32% | 9.05 | 9.22 | 23598 | 2156.30 | 0.81% |
| 2024-03-07 | 9.26 | 9.08 | -0.14 | -1.52% | 9.08 | 9.34 | 28431 | 2617.66 | 0.97% |
| 2024-03-06 | 9.20 | 9.22 | 0.04 | 0.44% | 9.11 | 9.34 | 29361 | 2706.80 | 1.01% |
| 2024-03-05 | 9.45 | 9.18 | -0.29 | -3.06% | 9.15 | 9.45 | 41779 | 3867.61 | 1.43% |
| 2024-03-04 | 9.36 | 9.47 | 0.13 | 1.39% | 9.27 | 9.56 | 45965 | 4331.48 | 1.58% |
| 2024-03-01 | 9.26 | 9.34 | 0.09 | 0.97% | 9.17 | 9.35 | 40503 | 3753.67 | 1.39% |
| 2024-02-29 | 8.98 | 9.25 | 0.26 | 2.89% | 8.89 | 9.25 | 52938 | 4831.21 | 1.81% |
| 2024-02-28 | 9.64 | 8.99 | -0.66 | -6.84% | 8.96 | 9.89 | 86755 | 8215.27 | 2.97% |
| 2024-02-27 | 9.35 | 9.65 | 0.29 | 3.10% | 9.24 | 9.65 | 44001 | 4156.56 | 1.51% |
| 2024-02-26 | 9.30 | 9.36 | 0.12 | 1.30% | 9.22 | 9.55 | 57036 | 5339.94 | 1.96% |
| 2024-02-23 | 9.13 | 9.24 | 0.14 | 1.54% | 9.03 | 9.27 | 45242 | 4135.52 | 1.55% |
| 2024-02-22 | 8.92 | 9.10 | 0.10 | 1.11% | 8.91 | 9.14 | 54117 | 4891.85 | 1.86% |
| 2024-02-21 | 8.83 | 9.00 | 0.07 | 0.78% | 8.79 | 9.22 | 55524 | 5019.58 | 1.90% |
| 2024-02-20 | 8.80 | 8.93 | 0.02 | 0.22% | 8.67 | 8.99 | 44019 | 3907.84 | 1.51% |
| 2024-02-19 | 8.98 | 8.91 | 0.06 | 0.68% | 8.71 | 9.08 | 81186 | 7211.73 | 2.78% |
| 2024-02-08 | 7.80 | 8.85 | 1.07 | 13.75% | 7.80 | 8.87 | 109119 | 9022.91 | 3.74% |
| 2024-02-07 | 7.99 | 7.78 | -0.22 | -2.75% | 7.63 | 8.11 | 87897 | 6932.09 | 3.01% |
| 2024-02-06 | 7.46 | 8.00 | 0.31 | 4.03% | 7.28 | 8.18 | 88579 | 6821.95 | 3.04% |
| 2024-02-05 | 8.52 | 7.69 | -0.92 | -10.69% | 7.56 | 8.53 | 95927 | 7596.75 | 3.29% |