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 | 9.61 | 9.02 | -0.59 | -6.14% | 9.00 | 9.62 | 38018 | 3488.96 | 1.91% |
| 2024-05-10 | 9.96 | 9.61 | -0.35 | -3.51% | 9.57 | 10.05 | 28359 | 2745.67 | 1.42% |
| 2024-05-09 | 9.80 | 9.96 | 0.22 | 2.26% | 9.74 | 10.06 | 29542 | 2948.22 | 1.48% |
| 2024-05-08 | 10.16 | 9.74 | -0.41 | -4.04% | 9.70 | 10.17 | 38000 | 3758.56 | 1.91% |
| 2024-05-07 | 10.01 | 10.15 | 0.18 | 1.81% | 9.96 | 10.42 | 49947 | 5095.55 | 2.51% |
| 2024-05-06 | 9.86 | 9.97 | 0.20 | 2.05% | 9.82 | 10.20 | 39397 | 3923.16 | 1.98% |
| 2024-04-30 | 9.98 | 9.77 | -0.18 | -1.81% | 9.68 | 10.12 | 58401 | 5752.04 | 2.93% |
| 2024-04-29 | 10.12 | 9.95 | -0.35 | -3.40% | 9.85 | 10.20 | 74877 | 7510.24 | 3.76% |
| 2024-04-26 | 10.22 | 10.30 | 0.08 | 0.78% | 9.93 | 10.44 | 25551 | 2611.62 | 1.28% |
| 2024-04-25 | 10.13 | 10.22 | 0.14 | 1.39% | 9.91 | 10.35 | 22518 | 2291.10 | 1.13% |
| 2024-04-24 | 9.95 | 10.08 | 0.18 | 1.82% | 9.77 | 10.23 | 24328 | 2445.79 | 1.22% |
| 2024-04-23 | 9.45 | 9.90 | 0.45 | 4.76% | 9.21 | 10.07 | 33727 | 3315.73 | 1.69% |
| 2024-04-22 | 9.65 | 9.45 | -0.21 | -2.17% | 9.18 | 9.73 | 23997 | 2268.00 | 1.20% |
| 2024-04-19 | 9.99 | 9.66 | -0.28 | -2.82% | 9.63 | 10.04 | 30938 | 3014.57 | 1.55% |
| 2024-04-18 | 10.18 | 9.94 | -0.24 | -2.36% | 9.74 | 10.23 | 36716 | 3667.80 | 1.84% |
| 2024-04-17 | 8.86 | 10.18 | 1.39 | 15.81% | 8.86 | 10.20 | 52726 | 5178.83 | 2.64% |
| 2024-04-16 | 10.22 | 8.79 | -1.48 | -14.41% | 8.78 | 10.26 | 46078 | 4213.47 | 2.31% |
| 2024-04-15 | 11.12 | 10.27 | -0.87 | -7.81% | 10.02 | 11.15 | 47345 | 4904.62 | 2.37% |
| 2024-04-12 | 11.49 | 11.14 | -0.32 | -2.79% | 11.12 | 11.70 | 22277 | 2524.15 | 1.12% |
| 2024-04-11 | 11.35 | 11.46 | -0.06 | -0.52% | 11.35 | 11.78 | 20010 | 2317.73 | 1.00% |
| 2024-04-10 | 12.15 | 11.52 | -0.56 | -4.64% | 11.40 | 12.15 | 28731 | 3340.88 | 1.44% |
| 2024-04-09 | 11.64 | 12.08 | 0.55 | 4.77% | 11.61 | 12.15 | 29703 | 3543.33 | 1.49% |
| 2024-04-08 | 12.19 | 11.53 | -0.59 | -4.87% | 11.52 | 12.20 | 23991 | 2821.48 | 1.20% |
| 2024-04-03 | 12.51 | 12.12 | -0.38 | -3.04% | 12.00 | 12.68 | 21323 | 2594.25 | 1.07% |
| 2024-04-02 | 12.61 | 12.50 | -0.15 | -1.19% | 12.35 | 12.63 | 21337 | 2663.85 | 1.07% |
| 2024-04-01 | 12.18 | 12.65 | 0.58 | 4.81% | 12.15 | 12.72 | 32312 | 4031.35 | 1.62% |
| 2024-03-29 | 12.28 | 12.07 | -0.12 | -0.98% | 11.96 | 12.44 | 23300 | 2822.83 | 1.17% |
| 2024-03-28 | 11.73 | 12.19 | 0.43 | 3.66% | 11.72 | 12.49 | 33758 | 4118.38 | 1.69% |
| 2024-03-27 | 12.34 | 11.76 | -0.51 | -4.16% | 11.75 | 12.43 | 26064 | 3138.18 | 1.31% |
| 2024-03-26 | 12.30 | 12.27 | -0.03 | -0.24% | 12.03 | 12.49 | 34616 | 4242.04 | 1.74% |
| 2024-03-25 | 12.95 | 12.30 | -0.59 | -4.58% | 12.23 | 13.08 | 31479 | 3961.43 | 1.58% |
| 2024-03-22 | 13.00 | 12.89 | -0.11 | -0.85% | 12.50 | 13.14 | 37827 | 4839.69 | 1.90% |
| 2024-03-21 | 13.04 | 13.00 | -0.06 | -0.46% | 12.76 | 13.30 | 34472 | 4481.76 | 1.73% |
| 2024-03-20 | 12.51 | 13.06 | 0.48 | 3.82% | 12.50 | 13.08 | 36957 | 4766.61 | 1.85% |
| 2024-03-19 | 12.48 | 12.58 | 0.09 | 0.72% | 12.30 | 12.74 | 33122 | 4182.01 | 1.66% |
| 2024-03-18 | 12.15 | 12.49 | 0.35 | 2.88% | 12.05 | 12.54 | 32101 | 3962.82 | 1.61% |
| 2024-03-15 | 12.01 | 12.14 | 0.04 | 0.33% | 11.87 | 12.20 | 21974 | 2646.58 | 1.10% |
| 2024-03-14 | 12.37 | 12.10 | -0.35 | -2.81% | 11.87 | 12.47 | 35622 | 4331.40 | 1.79% |
| 2024-03-13 | 12.48 | 12.45 | 0.13 | 1.06% | 12.21 | 12.72 | 37542 | 4669.83 | 1.88% |
| 2024-03-12 | 12.09 | 12.32 | 0.19 | 1.57% | 12.07 | 12.58 | 52712 | 6485.92 | 2.64% |
| 2024-03-11 | 11.23 | 12.13 | 0.90 | 8.01% | 11.10 | 12.13 | 47829 | 5593.20 | 2.40% |
| 2024-03-08 | 11.20 | 11.23 | 0.15 | 1.35% | 10.98 | 11.39 | 27601 | 3080.96 | 1.38% |
| 2024-03-07 | 11.33 | 11.08 | -0.20 | -1.77% | 11.06 | 11.48 | 32157 | 3633.14 | 1.61% |
| 2024-03-06 | 11.28 | 11.28 | 0.00 | 0.00% | 11.07 | 11.55 | 32456 | 3673.18 | 1.63% |
| 2024-03-05 | 11.83 | 11.28 | -0.55 | -4.65% | 11.16 | 11.88 | 40596 | 4643.66 | 2.04% |
| 2024-03-04 | 12.06 | 11.83 | -0.21 | -1.74% | 11.48 | 12.24 | 37723 | 4460.24 | 1.89% |
| 2024-03-01 | 12.10 | 12.04 | -0.06 | -0.50% | 11.76 | 12.33 | 49178 | 5896.01 | 2.47% |
| 2024-02-29 | 11.38 | 12.10 | 0.52 | 4.49% | 11.21 | 12.16 | 62766 | 7435.10 | 3.15% |
| 2024-02-28 | 12.78 | 11.58 | -0.98 | -7.80% | 11.39 | 13.36 | 97468 | 12255.52 | 4.89% |
| 2024-02-27 | 12.15 | 12.56 | 0.01 | 0.08% | 11.89 | 12.67 | 69534 | 8559.27 | 3.49% |
| 2024-02-26 | 11.55 | 12.55 | 1.06 | 9.23% | 11.46 | 12.57 | 63654 | 7672.78 | 3.19% |
| 2024-02-23 | 10.70 | 11.49 | 0.83 | 7.79% | 10.70 | 11.52 | 55252 | 6153.65 | 2.77% |
| 2024-02-22 | 10.25 | 10.66 | 0.41 | 4.00% | 10.23 | 10.72 | 53885 | 5634.72 | 2.70% |
| 2024-02-21 | 9.65 | 10.25 | 0.47 | 4.81% | 9.56 | 10.94 | 61853 | 6402.40 | 3.10% |
| 2024-02-20 | 9.54 | 9.78 | 0.32 | 3.38% | 9.01 | 9.88 | 48085 | 4568.73 | 2.41% |
| 2024-02-19 | 8.68 | 9.46 | 0.86 | 10.00% | 8.68 | 9.60 | 67530 | 6291.16 | 3.39% |
| 2024-02-08 | 7.72 | 8.60 | 1.03 | 13.61% | 7.07 | 8.80 | 82301 | 6415.45 | 4.13% |
| 2024-02-07 | 8.33 | 7.57 | -0.76 | -9.12% | 7.43 | 8.33 | 70740 | 5500.18 | 3.55% |
| 2024-02-06 | 8.68 | 8.33 | -0.37 | -4.25% | 7.34 | 8.68 | 94170 | 7456.50 | 4.72% |
| 2024-02-05 | 10.75 | 8.70 | -2.15 | -19.82% | 8.68 | 10.75 | 84042 | 7654.76 | 4.22% |