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 | 9.90 | 9.98 | 0.12 | 1.22% | 9.88 | 10.01 | 57021 | 5673.62 | 2.28% |
| 2024-05-13 | 9.79 | 9.86 | -0.09 | -0.90% | 9.76 | 9.98 | 62536 | 6160.64 | 2.50% |
| 2024-05-10 | 10.00 | 9.95 | -0.05 | -0.50% | 9.91 | 10.20 | 76317 | 7641.35 | 3.05% |
| 2024-05-09 | 9.95 | 10.00 | -0.05 | -0.50% | 9.93 | 10.19 | 95100 | 9549.65 | 3.80% |
| 2024-05-08 | 10.01 | 10.05 | -0.02 | -0.20% | 9.90 | 10.50 | 107110 | 10800.28 | 4.28% |
| 2024-05-07 | 9.85 | 10.07 | 0.17 | 1.72% | 9.75 | 10.09 | 97244 | 9661.03 | 3.89% |
| 2024-05-06 | 9.67 | 9.90 | 0.26 | 2.70% | 9.60 | 10.17 | 108957 | 10753.87 | 4.36% |
| 2024-04-30 | 9.59 | 9.64 | 0.11 | 1.15% | 9.47 | 9.75 | 86747 | 8343.13 | 3.47% |
| 2024-04-29 | 9.47 | 9.53 | 0.03 | 0.32% | 9.42 | 9.60 | 68569 | 6527.00 | 2.74% |
| 2024-04-26 | 9.30 | 9.50 | 0.10 | 1.06% | 9.30 | 9.50 | 57327 | 5402.89 | 2.29% |
| 2024-04-25 | 9.37 | 9.40 | 0.00 | 0.00% | 9.25 | 9.44 | 61774 | 5774.87 | 2.47% |
| 2024-04-24 | 9.45 | 9.40 | -0.19 | -1.98% | 9.24 | 9.55 | 73636 | 6880.33 | 2.95% |
| 2024-04-23 | 9.44 | 9.59 | 0.31 | 3.34% | 9.25 | 9.84 | 131294 | 12536.47 | 5.25% |
| 2024-04-22 | 8.98 | 9.28 | 0.29 | 3.23% | 8.97 | 9.40 | 55468 | 5111.33 | 2.22% |
| 2024-04-19 | 9.08 | 8.99 | -0.09 | -0.99% | 8.91 | 9.11 | 37867 | 3399.71 | 1.51% |
| 2024-04-18 | 8.89 | 9.08 | 0.13 | 1.45% | 8.85 | 9.24 | 51383 | 4675.90 | 2.06% |
| 2024-04-17 | 8.57 | 8.95 | 0.42 | 4.92% | 8.57 | 8.97 | 47710 | 4199.58 | 1.91% |
| 2024-04-16 | 8.79 | 8.53 | -0.37 | -4.16% | 8.50 | 8.82 | 65784 | 5652.62 | 2.63% |
| 2024-04-15 | 9.09 | 8.90 | -0.21 | -2.31% | 8.65 | 9.11 | 80587 | 7180.50 | 3.22% |
| 2024-04-12 | 9.32 | 9.11 | -0.33 | -3.50% | 9.11 | 9.48 | 84288 | 7791.95 | 3.37% |
| 2024-04-11 | 9.23 | 9.44 | 0.14 | 1.51% | 9.22 | 9.52 | 41472 | 3903.21 | 1.66% |
| 2024-04-10 | 9.48 | 9.30 | -0.20 | -2.11% | 9.23 | 9.51 | 32885 | 3073.12 | 1.32% |
| 2024-04-09 | 9.35 | 9.50 | 0.11 | 1.17% | 9.33 | 9.51 | 27172 | 2560.86 | 1.09% |
| 2024-04-08 | 9.60 | 9.39 | -0.23 | -2.39% | 9.33 | 9.62 | 45470 | 4308.74 | 1.82% |
| 2024-04-03 | 9.60 | 9.62 | 0.06 | 0.63% | 9.54 | 9.66 | 36872 | 3537.49 | 1.47% |
| 2024-04-02 | 9.54 | 9.56 | 0.02 | 0.21% | 9.47 | 9.63 | 47586 | 4541.73 | 1.90% |
| 2024-04-01 | 9.34 | 9.54 | 0.20 | 2.14% | 9.34 | 9.56 | 56953 | 5391.72 | 2.28% |
| 2024-03-29 | 9.23 | 9.34 | 0.09 | 0.97% | 9.22 | 9.36 | 39079 | 3625.22 | 1.56% |
| 2024-03-28 | 9.17 | 9.25 | 0.09 | 0.98% | 9.09 | 9.31 | 34355 | 3173.04 | 1.37% |
| 2024-03-27 | 9.27 | 9.16 | -0.13 | -1.40% | 9.15 | 9.40 | 37605 | 3494.73 | 1.50% |
| 2024-03-26 | 9.18 | 9.29 | 0.12 | 1.31% | 9.13 | 9.34 | 31973 | 2966.55 | 1.28% |
| 2024-03-25 | 9.35 | 9.17 | -0.21 | -2.24% | 9.16 | 9.35 | 35452 | 3285.34 | 1.42% |
| 2024-03-22 | 9.56 | 9.38 | -0.19 | -1.99% | 9.31 | 9.56 | 35216 | 3315.83 | 1.41% |
| 2024-03-21 | 9.58 | 9.57 | 0.07 | 0.74% | 9.43 | 9.59 | 37543 | 3577.37 | 1.50% |
| 2024-03-20 | 9.41 | 9.50 | 0.10 | 1.06% | 9.34 | 9.52 | 37787 | 3569.01 | 1.51% |
| 2024-03-19 | 9.36 | 9.40 | 0.01 | 0.11% | 9.30 | 9.48 | 33400 | 3140.35 | 1.34% |
| 2024-03-18 | 9.29 | 9.39 | 0.08 | 0.86% | 9.21 | 9.39 | 36654 | 3409.66 | 1.47% |
| 2024-03-15 | 9.11 | 9.31 | 0.15 | 1.64% | 9.11 | 9.38 | 41974 | 3884.38 | 1.68% |
| 2024-03-14 | 9.17 | 9.16 | -0.04 | -0.43% | 9.06 | 9.37 | 42721 | 3927.57 | 1.71% |
| 2024-03-13 | 9.09 | 9.20 | 0.07 | 0.77% | 9.07 | 9.26 | 60331 | 5531.20 | 2.41% |
| 2024-03-12 | 8.88 | 9.13 | 0.28 | 3.16% | 8.85 | 9.20 | 78076 | 7073.13 | 3.12% |
| 2024-03-11 | 8.65 | 8.85 | 0.19 | 2.19% | 8.64 | 8.85 | 48336 | 4246.47 | 1.93% |
| 2024-03-08 | 8.68 | 8.66 | 0.00 | 0.00% | 8.56 | 8.69 | 31212 | 2687.77 | 1.25% |
| 2024-03-07 | 8.70 | 8.66 | -0.02 | -0.23% | 8.60 | 8.78 | 37077 | 3227.81 | 1.48% |
| 2024-03-06 | 8.63 | 8.68 | 0.06 | 0.70% | 8.56 | 8.71 | 30672 | 2649.62 | 1.23% |
| 2024-03-05 | 8.66 | 8.62 | -0.09 | -1.03% | 8.59 | 8.70 | 28533 | 2464.05 | 1.14% |
| 2024-03-04 | 8.77 | 8.71 | -0.07 | -0.80% | 8.60 | 8.80 | 43420 | 3759.67 | 1.74% |
| 2024-03-01 | 8.81 | 8.78 | -0.03 | -0.34% | 8.67 | 8.84 | 69194 | 6047.99 | 2.77% |
| 2024-02-29 | 8.60 | 8.81 | 0.17 | 1.97% | 8.56 | 8.82 | 64264 | 5598.72 | 2.57% |
| 2024-02-28 | 9.11 | 8.64 | -0.49 | -5.37% | 8.63 | 9.30 | 62543 | 5617.47 | 2.50% |
| 2024-02-27 | 8.92 | 9.13 | 0.12 | 1.33% | 8.88 | 9.14 | 37026 | 3350.36 | 1.48% |
| 2024-02-26 | 9.04 | 9.01 | -0.03 | -0.33% | 8.98 | 9.23 | 47951 | 4354.91 | 1.92% |
| 2024-02-23 | 8.94 | 9.04 | 0.09 | 1.01% | 8.89 | 9.06 | 39539 | 3554.17 | 1.58% |
| 2024-02-22 | 8.83 | 8.95 | 0.05 | 0.56% | 8.79 | 8.96 | 39952 | 3550.01 | 1.60% |
| 2024-02-21 | 8.66 | 8.90 | 0.17 | 1.95% | 8.61 | 9.10 | 61081 | 5446.63 | 2.44% |
| 2024-02-20 | 8.65 | 8.73 | 0.01 | 0.11% | 8.54 | 8.75 | 43005 | 3736.70 | 1.72% |
| 2024-02-19 | 8.60 | 8.72 | 0.18 | 2.11% | 8.54 | 8.90 | 78655 | 6874.96 | 3.15% |
| 2024-02-08 | 8.24 | 8.54 | 0.32 | 3.89% | 8.17 | 8.58 | 91780 | 7723.77 | 3.67% |
| 2024-02-07 | 8.09 | 8.22 | 0.09 | 1.11% | 7.89 | 8.29 | 126663 | 10317.04 | 5.07% |
| 2024-02-06 | 7.83 | 8.13 | 0.24 | 3.04% | 7.49 | 8.28 | 133694 | 10484.50 | 5.35% |
| 2024-02-05 | 8.20 | 7.89 | -0.33 | -4.01% | 7.62 | 8.20 | 132152 | 10421.98 | 5.29% |