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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 10.55 | 10.56 | -0.16 | -1.49% | 10.27 | 11.28 | 198020 | 20928.30 | 12.57% |
| 2024-05-13 | 10.52 | 10.72 | -0.11 | -1.02% | 10.30 | 11.66 | 273701 | 29756.04 | 17.38% |
| 2024-05-10 | 10.06 | 10.83 | 0.65 | 6.39% | 9.82 | 11.08 | 262645 | 27762.98 | 16.68% |
| 2024-05-09 | 9.44 | 10.18 | 0.66 | 6.93% | 9.41 | 11.09 | 195591 | 19963.10 | 12.42% |
| 2024-05-08 | 9.17 | 9.52 | 0.41 | 4.50% | 9.01 | 9.65 | 95994 | 9050.51 | 6.10% |
| 2024-05-07 | 9.08 | 9.11 | 0.03 | 0.33% | 9.01 | 9.21 | 30701 | 2800.50 | 1.95% |
| 2024-05-06 | 9.20 | 9.08 | 0.15 | 1.68% | 9.00 | 9.21 | 35557 | 3221.89 | 2.26% |
| 2024-04-30 | 9.05 | 8.93 | -0.12 | -1.33% | 8.85 | 9.12 | 32908 | 2944.11 | 2.09% |
| 2024-04-29 | 8.67 | 9.05 | 0.42 | 4.87% | 8.65 | 9.06 | 46581 | 4176.46 | 2.96% |
| 2024-04-26 | 8.41 | 8.63 | 0.13 | 1.53% | 8.32 | 8.70 | 41770 | 3568.34 | 2.65% |
| 2024-04-25 | 8.59 | 8.50 | -0.40 | -4.49% | 8.08 | 8.60 | 55946 | 4736.55 | 3.55% |
| 2024-04-24 | 8.61 | 8.90 | 0.29 | 3.37% | 8.59 | 8.91 | 31900 | 2801.12 | 2.03% |
| 2024-04-23 | 8.55 | 8.61 | 0.19 | 2.26% | 8.44 | 8.66 | 27054 | 2322.02 | 1.72% |
| 2024-04-22 | 8.47 | 8.42 | -0.07 | -0.82% | 8.15 | 8.57 | 25134 | 2109.01 | 1.60% |
| 2024-04-19 | 8.57 | 8.49 | -0.13 | -1.51% | 8.43 | 8.70 | 28884 | 2463.68 | 1.83% |
| 2024-04-18 | 8.79 | 8.62 | -0.08 | -0.92% | 8.54 | 8.88 | 32824 | 2848.51 | 2.23% |
| 2024-04-17 | 8.10 | 8.70 | 0.74 | 9.30% | 8.06 | 8.73 | 51661 | 4411.71 | 3.51% |
| 2024-04-16 | 8.67 | 7.96 | -0.87 | -9.85% | 7.89 | 8.83 | 55875 | 4550.14 | 3.80% |
| 2024-04-15 | 9.29 | 8.83 | -0.49 | -5.26% | 8.63 | 9.47 | 49009 | 4375.25 | 3.33% |
| 2024-04-12 | 9.59 | 9.32 | -0.30 | -3.12% | 9.31 | 9.71 | 31520 | 2981.82 | 2.14% |
| 2024-04-11 | 9.50 | 9.62 | 0.15 | 1.58% | 9.18 | 9.79 | 39014 | 3755.62 | 2.65% |
| 2024-04-10 | 9.80 | 9.47 | -0.40 | -4.05% | 9.40 | 9.95 | 37966 | 3631.11 | 2.58% |
| 2024-04-09 | 9.58 | 9.87 | 0.21 | 2.17% | 9.58 | 9.91 | 24962 | 2449.30 | 1.70% |
| 2024-04-08 | 9.84 | 9.66 | -0.34 | -3.40% | 9.65 | 10.00 | 38788 | 3784.78 | 2.63% |
| 2024-04-03 | 10.32 | 10.00 | -0.30 | -2.91% | 9.99 | 10.47 | 60066 | 6114.26 | 4.08% |
| 2024-04-02 | 10.05 | 10.30 | 0.26 | 2.59% | 10.04 | 10.42 | 73252 | 7496.10 | 4.98% |
| 2024-04-01 | 10.05 | 10.04 | -0.03 | -0.30% | 9.93 | 10.19 | 62501 | 6286.65 | 4.25% |
| 2024-03-29 | 9.82 | 10.07 | 0.35 | 3.60% | 9.75 | 10.28 | 62513 | 6294.84 | 4.25% |
| 2024-03-28 | 9.53 | 9.72 | 0.19 | 1.99% | 9.53 | 9.94 | 41607 | 4052.63 | 2.83% |
| 2024-03-27 | 10.00 | 9.53 | -0.50 | -4.99% | 9.40 | 10.02 | 44489 | 4325.57 | 3.02% |
| 2024-03-26 | 9.96 | 10.03 | 0.05 | 0.50% | 9.70 | 10.15 | 57432 | 5701.23 | 3.90% |
| 2024-03-25 | 10.32 | 9.98 | -0.35 | -3.39% | 9.95 | 10.48 | 49362 | 5052.20 | 3.35% |
| 2024-03-22 | 10.55 | 10.33 | -0.19 | -1.81% | 10.18 | 10.56 | 60310 | 6230.01 | 4.10% |
| 2024-03-21 | 10.59 | 10.52 | -0.16 | -1.50% | 10.41 | 10.78 | 56395 | 5941.35 | 3.83% |
| 2024-03-20 | 10.60 | 10.68 | -0.02 | -0.19% | 10.54 | 10.76 | 66028 | 7023.18 | 4.49% |
| 2024-03-19 | 10.97 | 10.70 | -0.21 | -1.92% | 10.70 | 11.00 | 79566 | 8611.28 | 5.40% |
| 2024-03-18 | 10.71 | 10.91 | 0.05 | 0.46% | 10.70 | 10.93 | 85151 | 9227.17 | 5.78% |
| 2024-03-15 | 10.59 | 10.86 | 0.31 | 2.94% | 10.50 | 10.89 | 84325 | 9039.41 | 5.73% |
| 2024-03-14 | 10.71 | 10.55 | -0.38 | -3.48% | 10.41 | 10.89 | 106327 | 11319.45 | 7.22% |
| 2024-03-13 | 11.16 | 10.93 | -0.48 | -4.21% | 10.84 | 11.23 | 162235 | 17896.91 | 11.02% |
| 2024-03-12 | 11.04 | 11.41 | 0.16 | 1.42% | 10.77 | 11.48 | 254068 | 28388.17 | 17.26% |
| 2024-03-11 | 10.70 | 11.25 | 0.47 | 4.36% | 10.55 | 11.50 | 249894 | 27732.81 | 16.97% |
| 2024-03-08 | 10.20 | 10.78 | 0.18 | 1.70% | 10.19 | 11.07 | 211382 | 22542.89 | 14.36% |
| 2024-03-07 | 11.00 | 10.60 | 0.08 | 0.76% | 10.30 | 11.50 | 338900 | 37081.78 | 23.02% |
| 2024-03-06 | 8.65 | 10.52 | 1.75 | 19.95% | 8.60 | 10.52 | 150801 | 15107.86 | 10.24% |
| 2024-03-05 | 9.08 | 8.77 | -0.43 | -4.67% | 8.70 | 9.16 | 87952 | 7799.27 | 5.97% |
| 2024-03-04 | 9.57 | 9.20 | 0.21 | 2.34% | 9.04 | 9.85 | 115526 | 10768.96 | 7.85% |
| 2024-03-01 | 8.66 | 8.99 | 0.38 | 4.41% | 8.56 | 9.03 | 72773 | 6447.66 | 4.94% |
| 2024-02-29 | 8.10 | 8.61 | 0.37 | 4.49% | 8.04 | 8.62 | 58860 | 4966.60 | 4.00% |
| 2024-02-28 | 8.98 | 8.24 | -0.72 | -8.04% | 8.24 | 9.40 | 103182 | 9166.74 | 7.01% |
| 2024-02-27 | 8.62 | 8.96 | 0.22 | 2.52% | 8.51 | 8.96 | 58522 | 5137.26 | 3.98% |
| 2024-02-26 | 8.41 | 8.74 | 0.35 | 4.17% | 8.40 | 8.98 | 98680 | 8588.83 | 6.70% |
| 2024-02-23 | 8.12 | 8.39 | 0.35 | 4.35% | 8.05 | 8.41 | 54743 | 4504.55 | 3.72% |
| 2024-02-22 | 7.85 | 8.04 | 0.16 | 2.03% | 7.83 | 8.05 | 40206 | 3210.91 | 2.73% |
| 2024-02-21 | 7.70 | 7.88 | 0.11 | 1.42% | 7.64 | 8.20 | 54431 | 4326.70 | 3.70% |
| 2024-02-20 | 7.68 | 7.77 | 0.07 | 0.91% | 7.48 | 7.79 | 39942 | 3059.99 | 2.71% |
| 2024-02-19 | 7.38 | 7.70 | 0.33 | 4.48% | 7.38 | 7.86 | 62448 | 4795.14 | 4.24% |
| 2024-02-08 | 6.67 | 7.37 | 0.71 | 10.66% | 6.56 | 7.39 | 72152 | 5039.07 | 4.90% |
| 2024-02-07 | 6.89 | 6.66 | -0.28 | -4.03% | 6.56 | 7.06 | 63343 | 4313.60 | 4.30% |
| 2024-02-06 | 6.64 | 6.94 | 0.10 | 1.46% | 6.34 | 7.18 | 69088 | 4599.89 | 4.69% |
| 2024-02-05 | 7.65 | 6.84 | -0.96 | -12.31% | 6.67 | 8.04 | 71775 | 5040.21 | 4.88% |