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 | 10.08 | 10.42 | 0.32 | 3.17% | 10.05 | 10.50 | 258322 | 26590.17 | 2.31% |
| 2024-05-16 | 9.80 | 10.10 | 0.27 | 2.75% | 9.75 | 10.27 | 297715 | 29981.83 | 2.66% |
| 2024-05-15 | 9.77 | 9.83 | 0.01 | 0.10% | 9.57 | 9.95 | 194777 | 19092.70 | 1.74% |
| 2024-05-14 | 9.81 | 9.82 | -0.09 | -0.91% | 9.79 | 10.05 | 207709 | 20494.46 | 1.85% |
| 2024-05-13 | 9.51 | 9.91 | 0.23 | 2.38% | 9.48 | 9.95 | 352030 | 34594.59 | 3.14% |
| 2024-05-10 | 9.55 | 9.68 | 0.05 | 0.52% | 9.53 | 10.00 | 362394 | 35508.39 | 3.23% |
| 2024-05-09 | 9.47 | 9.63 | 0.15 | 1.58% | 9.32 | 9.85 | 372753 | 36007.27 | 3.33% |
| 2024-05-08 | 9.17 | 9.48 | 0.25 | 2.71% | 9.16 | 9.55 | 348966 | 32916.82 | 3.11% |
| 2024-05-07 | 9.24 | 9.23 | -0.05 | -0.54% | 9.10 | 9.34 | 187756 | 17290.23 | 1.68% |
| 2024-05-06 | 9.39 | 9.28 | 0.14 | 1.53% | 9.24 | 9.46 | 274085 | 25563.13 | 2.45% |
| 2024-04-30 | 8.95 | 9.14 | 0.20 | 2.24% | 8.93 | 9.18 | 204751 | 18547.83 | 1.83% |
| 2024-04-29 | 8.95 | 8.94 | 0.03 | 0.34% | 8.88 | 9.10 | 202001 | 18053.53 | 1.80% |
| 2024-04-26 | 8.95 | 8.91 | -0.20 | -2.20% | 8.73 | 8.99 | 188584 | 16709.79 | 1.68% |
| 2024-04-25 | 9.24 | 9.11 | -0.08 | -0.87% | 9.02 | 9.24 | 97445 | 8896.48 | 0.87% |
| 2024-04-24 | 9.10 | 9.19 | 0.01 | 0.11% | 9.07 | 9.20 | 73412 | 6709.17 | 0.66% |
| 2024-04-23 | 9.15 | 9.18 | 0.04 | 0.44% | 9.00 | 9.22 | 103596 | 9449.59 | 0.92% |
| 2024-04-22 | 8.85 | 9.14 | 0.33 | 3.75% | 8.78 | 9.20 | 142096 | 12876.28 | 1.27% |
| 2024-04-19 | 8.82 | 8.81 | -0.03 | -0.34% | 8.73 | 8.92 | 87097 | 7683.39 | 0.78% |
| 2024-04-18 | 8.85 | 8.84 | -0.02 | -0.23% | 8.70 | 8.94 | 108115 | 9540.21 | 0.96% |
| 2024-04-17 | 8.75 | 8.86 | 0.19 | 2.19% | 8.75 | 9.00 | 106198 | 9414.29 | 0.95% |
| 2024-04-16 | 8.92 | 8.67 | -0.26 | -2.91% | 8.65 | 9.03 | 149226 | 13115.62 | 1.33% |
| 2024-04-15 | 8.96 | 8.93 | -0.03 | -0.33% | 8.76 | 9.02 | 153258 | 13645.60 | 1.37% |
| 2024-04-12 | 9.05 | 8.96 | -0.13 | -1.43% | 8.89 | 9.14 | 109748 | 9851.81 | 0.98% |
| 2024-04-11 | 9.23 | 9.09 | -0.16 | -1.73% | 9.04 | 9.29 | 116556 | 10688.64 | 1.04% |
| 2024-04-10 | 9.51 | 9.25 | -0.27 | -2.84% | 9.19 | 9.54 | 127265 | 11872.45 | 1.14% |
| 2024-04-09 | 9.46 | 9.52 | 0.06 | 0.63% | 9.39 | 9.58 | 108091 | 10243.31 | 0.96% |
| 2024-04-08 | 9.42 | 9.46 | -0.05 | -0.53% | 9.42 | 9.66 | 161252 | 15395.79 | 1.44% |
| 2024-04-03 | 9.28 | 9.51 | 0.19 | 2.04% | 9.25 | 9.70 | 260000 | 24845.41 | 2.32% |
| 2024-04-02 | 8.99 | 9.32 | 0.36 | 4.02% | 8.85 | 9.34 | 241781 | 22154.79 | 2.16% |
| 2024-04-01 | 8.74 | 8.96 | 0.26 | 2.99% | 8.69 | 8.97 | 131709 | 11671.42 | 1.18% |
| 2024-03-29 | 8.59 | 8.70 | 0.11 | 1.28% | 8.56 | 8.70 | 75021 | 6473.31 | 0.67% |
| 2024-03-28 | 8.59 | 8.59 | 0.01 | 0.12% | 8.55 | 8.69 | 95046 | 8189.82 | 0.85% |
| 2024-03-27 | 8.67 | 8.58 | -0.14 | -1.61% | 8.58 | 8.85 | 99551 | 8687.04 | 0.89% |
| 2024-03-26 | 8.71 | 8.72 | 0.05 | 0.58% | 8.64 | 8.84 | 90391 | 7895.90 | 0.81% |
| 2024-03-25 | 8.76 | 8.67 | -0.16 | -1.81% | 8.67 | 8.91 | 107227 | 9449.25 | 0.96% |
| 2024-03-22 | 9.05 | 8.83 | -0.22 | -2.43% | 8.72 | 9.05 | 120816 | 10684.19 | 1.08% |
| 2024-03-21 | 8.89 | 9.05 | 0.15 | 1.69% | 8.88 | 9.10 | 135548 | 12203.04 | 1.21% |
| 2024-03-20 | 8.75 | 8.90 | 0.12 | 1.37% | 8.71 | 8.94 | 93059 | 8233.92 | 0.83% |
| 2024-03-19 | 8.81 | 8.78 | 0.01 | 0.11% | 8.77 | 8.98 | 131935 | 11708.72 | 1.18% |
| 2024-03-18 | 8.70 | 8.77 | 0.08 | 0.92% | 8.60 | 8.77 | 111016 | 9657.31 | 0.99% |
| 2024-03-15 | 8.59 | 8.69 | 0.09 | 1.05% | 8.57 | 8.69 | 81405 | 7037.45 | 0.73% |
| 2024-03-14 | 8.60 | 8.60 | -0.04 | -0.46% | 8.51 | 8.72 | 79523 | 6844.82 | 0.71% |
| 2024-03-13 | 8.66 | 8.64 | -0.02 | -0.23% | 8.55 | 8.71 | 83192 | 7167.42 | 0.74% |
| 2024-03-12 | 8.52 | 8.66 | 0.14 | 1.64% | 8.47 | 8.66 | 105759 | 9075.49 | 0.94% |
| 2024-03-11 | 8.43 | 8.52 | 0.10 | 1.19% | 8.32 | 8.52 | 89647 | 7562.03 | 0.80% |
| 2024-03-08 | 8.35 | 8.42 | 0.03 | 0.36% | 8.33 | 8.49 | 78987 | 6629.93 | 0.71% |
| 2024-03-07 | 8.52 | 8.39 | -0.13 | -1.53% | 8.38 | 8.59 | 80910 | 6853.31 | 0.72% |
| 2024-03-06 | 8.60 | 8.52 | -0.08 | -0.93% | 8.45 | 8.65 | 92848 | 7928.77 | 0.83% |
| 2024-03-05 | 8.60 | 8.60 | -0.02 | -0.23% | 8.50 | 8.65 | 105651 | 9067.06 | 0.94% |
| 2024-03-04 | 8.69 | 8.62 | -0.07 | -0.81% | 8.56 | 8.76 | 109739 | 9469.47 | 0.98% |
| 2024-03-01 | 8.67 | 8.69 | 0.02 | 0.23% | 8.57 | 8.80 | 137873 | 11966.16 | 1.23% |
| 2024-02-29 | 8.48 | 8.67 | 0.14 | 1.64% | 8.45 | 8.75 | 148159 | 12764.71 | 1.32% |
| 2024-02-28 | 8.84 | 8.53 | -0.32 | -3.62% | 8.52 | 8.97 | 174594 | 15334.03 | 1.56% |
| 2024-02-27 | 8.79 | 8.85 | 0.05 | 0.57% | 8.60 | 8.88 | 161122 | 14130.54 | 1.44% |
| 2024-02-26 | 8.44 | 8.80 | 0.36 | 4.27% | 8.33 | 8.94 | 227237 | 19704.39 | 2.03% |
| 2024-02-23 | 8.39 | 8.44 | 0.09 | 1.08% | 8.28 | 8.45 | 123135 | 10293.66 | 1.10% |
| 2024-02-22 | 8.31 | 8.35 | 0.03 | 0.36% | 8.23 | 8.55 | 115115 | 9577.58 | 1.03% |
| 2024-02-21 | 8.21 | 8.32 | 0.10 | 1.22% | 8.08 | 8.62 | 165686 | 13905.21 | 1.48% |
| 2024-02-20 | 8.18 | 8.22 | 0.05 | 0.61% | 8.09 | 8.26 | 138686 | 11331.98 | 1.24% |
| 2024-02-19 | 8.49 | 8.17 | -0.27 | -3.20% | 8.10 | 8.58 | 212089 | 17438.96 | 1.89% |