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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 10.12 | 10.28 | 0.16 | 1.58% | 10.03 | 10.29 | 52517 | 5341.49 | 2.12% |
| 2024-05-16 | 10.06 | 10.12 | 0.06 | 0.60% | 10.02 | 10.20 | 39521 | 3992.40 | 1.60% |
| 2024-05-15 | 10.10 | 10.06 | -0.11 | -1.08% | 10.06 | 10.24 | 44929 | 4556.55 | 1.82% |
| 2024-05-14 | 9.97 | 10.17 | 0.19 | 1.90% | 9.97 | 10.20 | 53976 | 5450.51 | 2.18% |
| 2024-05-13 | 9.98 | 9.98 | -0.02 | -0.20% | 9.88 | 10.13 | 46613 | 4654.10 | 1.89% |
| 2024-05-10 | 10.01 | 10.00 | -0.01 | -0.10% | 9.83 | 10.08 | 59313 | 5888.34 | 2.40% |
| 2024-05-09 | 9.92 | 10.01 | 0.02 | 0.20% | 9.82 | 10.25 | 77267 | 7782.51 | 3.13% |
| 2024-05-08 | 9.63 | 9.99 | 0.31 | 3.20% | 9.63 | 10.15 | 128476 | 12740.48 | 5.20% |
| 2024-05-07 | 9.67 | 9.68 | 0.06 | 0.62% | 9.57 | 9.69 | 45950 | 4423.01 | 1.86% |
| 2024-05-06 | 9.51 | 9.62 | 0.18 | 1.91% | 9.51 | 9.67 | 51799 | 4974.90 | 2.10% |
| 2024-04-30 | 9.44 | 9.44 | 0.00 | 0.00% | 9.35 | 9.49 | 56329 | 5310.57 | 2.28% |
| 2024-04-29 | 9.34 | 9.44 | 0.00 | 0.00% | 9.28 | 9.48 | 79936 | 7512.23 | 3.23% |
| 2024-04-26 | 9.39 | 9.44 | -0.01 | -0.11% | 9.25 | 9.51 | 71391 | 6704.85 | 2.89% |
| 2024-04-25 | 9.70 | 9.45 | 0.24 | 2.61% | 9.33 | 9.88 | 95569 | 9044.79 | 3.87% |
| 2024-04-24 | 9.00 | 9.21 | 0.20 | 2.22% | 8.94 | 9.27 | 51506 | 4699.68 | 2.08% |
| 2024-04-23 | 8.78 | 9.01 | 0.21 | 2.39% | 8.78 | 9.06 | 59029 | 5294.52 | 2.39% |
| 2024-04-22 | 8.97 | 8.80 | -0.20 | -2.22% | 8.76 | 9.15 | 71571 | 6355.39 | 2.90% |
| 2024-04-19 | 9.04 | 9.00 | -0.12 | -1.32% | 8.95 | 9.28 | 111213 | 10112.69 | 4.50% |
| 2024-04-18 | 9.39 | 9.12 | 0.30 | 3.40% | 9.00 | 10.36 | 156899 | 14738.80 | 6.35% |
| 2024-04-17 | 8.39 | 8.82 | 0.75 | 9.29% | 8.25 | 8.82 | 59983 | 5165.17 | 2.43% |
| 2024-04-16 | 8.63 | 8.07 | -0.64 | -7.35% | 8.02 | 8.63 | 66408 | 5498.52 | 2.69% |
| 2024-04-15 | 9.30 | 8.71 | -0.59 | -6.34% | 8.60 | 9.34 | 71764 | 6361.46 | 2.90% |
| 2024-04-12 | 9.48 | 9.30 | -0.19 | -2.00% | 9.28 | 9.55 | 34567 | 3234.02 | 1.40% |
| 2024-04-11 | 9.29 | 9.49 | 0.22 | 2.37% | 9.10 | 9.62 | 39484 | 3739.24 | 1.60% |
| 2024-04-10 | 9.52 | 9.27 | -0.23 | -2.42% | 9.18 | 9.52 | 27805 | 2589.38 | 1.12% |
| 2024-04-09 | 9.45 | 9.50 | 0.17 | 1.82% | 9.31 | 9.52 | 29561 | 2786.95 | 1.20% |
| 2024-04-08 | 9.64 | 9.33 | -0.24 | -2.51% | 9.30 | 9.65 | 36456 | 3439.38 | 1.47% |
| 2024-04-03 | 9.50 | 9.57 | 0.06 | 0.63% | 9.40 | 9.60 | 33234 | 3164.80 | 1.34% |
| 2024-04-02 | 9.48 | 9.51 | 0.04 | 0.42% | 9.43 | 9.60 | 36074 | 3434.03 | 1.47% |
| 2024-04-01 | 9.35 | 9.47 | 0.17 | 1.83% | 9.23 | 9.48 | 41314 | 3868.22 | 1.68% |
| 2024-03-29 | 9.12 | 9.30 | 0.19 | 2.09% | 9.11 | 9.33 | 35399 | 3274.96 | 1.44% |
| 2024-03-28 | 8.94 | 9.11 | 0.16 | 1.79% | 8.94 | 9.19 | 24287 | 2205.72 | 0.99% |
| 2024-03-27 | 9.19 | 8.95 | -0.24 | -2.61% | 8.90 | 9.24 | 29582 | 2696.04 | 1.20% |
| 2024-03-26 | 9.04 | 9.19 | 0.12 | 1.32% | 9.02 | 9.30 | 37697 | 3443.86 | 1.53% |
| 2024-03-25 | 9.31 | 9.07 | -0.24 | -2.58% | 9.04 | 9.34 | 33227 | 3063.85 | 1.35% |
| 2024-03-22 | 9.53 | 9.31 | -0.17 | -1.79% | 9.18 | 9.54 | 33160 | 3097.03 | 1.35% |
| 2024-03-21 | 9.51 | 9.48 | -0.03 | -0.32% | 9.36 | 9.59 | 28781 | 2719.99 | 1.17% |
| 2024-03-20 | 9.35 | 9.51 | 0.11 | 1.17% | 9.31 | 9.53 | 32661 | 3091.23 | 1.33% |
| 2024-03-19 | 9.50 | 9.40 | -0.06 | -0.63% | 9.38 | 9.54 | 35754 | 3378.96 | 1.45% |
| 2024-03-18 | 9.32 | 9.46 | 0.20 | 2.16% | 9.30 | 9.47 | 37613 | 3530.34 | 1.53% |
| 2024-03-15 | 9.04 | 9.26 | 0.13 | 1.42% | 9.03 | 9.30 | 39796 | 3665.76 | 1.62% |
| 2024-03-14 | 9.19 | 9.13 | 0.05 | 0.55% | 8.99 | 9.28 | 38912 | 3563.26 | 1.58% |
| 2024-03-13 | 9.15 | 9.08 | -0.05 | -0.55% | 9.01 | 9.17 | 25053 | 2276.73 | 1.02% |
| 2024-03-12 | 9.09 | 9.13 | 0.10 | 1.11% | 8.96 | 9.15 | 36376 | 3305.15 | 1.48% |
| 2024-03-11 | 8.88 | 9.03 | 0.19 | 2.15% | 8.85 | 9.05 | 32051 | 2861.77 | 1.30% |
| 2024-03-08 | 8.80 | 8.84 | 0.02 | 0.23% | 8.72 | 8.95 | 28048 | 2476.50 | 1.14% |
| 2024-03-07 | 8.93 | 8.82 | -0.03 | -0.34% | 8.77 | 8.97 | 37317 | 3314.99 | 1.52% |
| 2024-03-06 | 8.73 | 8.85 | 0.07 | 0.80% | 8.68 | 8.94 | 33996 | 2995.07 | 1.38% |
| 2024-03-05 | 8.88 | 8.78 | -0.21 | -2.34% | 8.75 | 8.95 | 35597 | 3138.84 | 1.45% |
| 2024-03-04 | 9.04 | 8.99 | 0.02 | 0.22% | 8.66 | 9.09 | 43993 | 3896.48 | 1.79% |
| 2024-03-01 | 9.06 | 8.97 | -0.01 | -0.11% | 8.83 | 9.17 | 48566 | 4348.53 | 1.98% |
| 2024-02-29 | 8.67 | 8.98 | 0.32 | 3.70% | 8.55 | 8.99 | 52000 | 4590.37 | 2.11% |
| 2024-02-28 | 9.41 | 8.66 | -0.79 | -8.36% | 8.63 | 9.54 | 88776 | 8138.37 | 3.61% |
| 2024-02-27 | 9.05 | 9.45 | 0.40 | 4.42% | 8.96 | 9.45 | 57350 | 5301.33 | 2.33% |
| 2024-02-26 | 8.85 | 9.05 | 0.27 | 3.08% | 8.80 | 9.27 | 70455 | 6360.16 | 2.87% |
| 2024-02-23 | 8.56 | 8.78 | 0.23 | 2.69% | 8.51 | 8.82 | 57053 | 4943.18 | 2.32% |
| 2024-02-22 | 8.42 | 8.55 | 0.17 | 2.03% | 8.35 | 8.61 | 45761 | 3878.95 | 1.86% |
| 2024-02-21 | 8.24 | 8.38 | 0.15 | 1.82% | 8.14 | 8.66 | 65334 | 5537.42 | 2.66% |
| 2024-02-20 | 8.13 | 8.23 | 0.01 | 0.12% | 8.06 | 8.29 | 43151 | 3539.21 | 1.75% |
| 2024-02-19 | 8.05 | 8.22 | 0.29 | 3.66% | 7.98 | 8.37 | 105173 | 8638.63 | 4.28% |