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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 9.53 | 9.41 | -0.14 | -1.47% | 9.36 | 9.68 | 245052 | 23315.73 | 3.65% |
| 2024-05-15 | 9.40 | 9.55 | 0.08 | 0.84% | 9.24 | 9.67 | 272033 | 25864.74 | 4.05% |
| 2024-05-14 | 9.35 | 9.47 | 0.11 | 1.18% | 9.34 | 9.55 | 210936 | 19938.91 | 3.14% |
| 2024-05-13 | 9.55 | 9.36 | -0.34 | -3.51% | 9.32 | 9.59 | 281224 | 26505.39 | 4.19% |
| 2024-05-10 | 10.09 | 9.70 | -0.39 | -3.87% | 9.65 | 10.17 | 444031 | 43589.96 | 6.61% |
| 2024-05-09 | 10.20 | 10.09 | -0.33 | -3.17% | 9.97 | 10.20 | 515226 | 51904.41 | 7.67% |
| 2024-05-08 | 10.00 | 10.42 | 0.31 | 3.07% | 9.83 | 10.60 | 992757 | 101611.05 | 14.78% |
| 2024-05-07 | 9.20 | 10.11 | 0.92 | 10.01% | 9.11 | 10.11 | 604023 | 59184.82 | 8.99% |
| 2024-05-06 | 9.24 | 9.19 | 0.05 | 0.55% | 9.11 | 9.32 | 188741 | 17385.02 | 2.81% |
| 2024-04-30 | 9.28 | 9.14 | -0.13 | -1.40% | 9.05 | 9.43 | 187578 | 17230.15 | 2.79% |
| 2024-04-29 | 9.06 | 9.27 | 0.23 | 2.54% | 9.06 | 9.38 | 262353 | 24262.77 | 3.91% |
| 2024-04-26 | 8.71 | 9.04 | 0.27 | 3.08% | 8.70 | 9.15 | 288912 | 25930.46 | 4.30% |
| 2024-04-25 | 8.80 | 8.77 | -0.07 | -0.79% | 8.70 | 8.85 | 158743 | 13917.28 | 2.36% |
| 2024-04-24 | 8.56 | 8.84 | 0.24 | 2.79% | 8.56 | 8.85 | 232961 | 20431.88 | 3.47% |
| 2024-04-23 | 8.63 | 8.60 | -0.08 | -0.92% | 8.54 | 8.77 | 234280 | 20247.20 | 3.49% |
| 2024-04-22 | 9.09 | 8.68 | 0.03 | 0.35% | 8.68 | 9.28 | 392459 | 34862.52 | 5.84% |
| 2024-04-19 | 8.59 | 8.65 | 0.06 | 0.70% | 8.47 | 8.72 | 185246 | 15922.75 | 2.76% |
| 2024-04-18 | 8.52 | 8.59 | 0.03 | 0.35% | 8.34 | 8.80 | 275611 | 23647.71 | 4.10% |
| 2024-04-17 | 7.89 | 8.56 | 0.67 | 8.49% | 7.89 | 8.59 | 320395 | 26747.30 | 4.77% |
| 2024-04-16 | 8.65 | 7.89 | -0.88 | -10.03% | 7.89 | 8.68 | 352462 | 28759.11 | 5.25% |
| 2024-04-15 | 9.05 | 8.77 | -0.32 | -3.52% | 8.38 | 9.16 | 289097 | 25250.55 | 4.30% |
| 2024-04-12 | 9.13 | 9.09 | -0.05 | -0.55% | 9.06 | 9.31 | 162178 | 14847.13 | 2.41% |
| 2024-04-11 | 9.18 | 9.14 | -0.09 | -0.98% | 9.10 | 9.35 | 194336 | 17939.02 | 2.89% |
| 2024-04-10 | 9.57 | 9.23 | -0.35 | -3.65% | 9.14 | 9.58 | 192713 | 17928.39 | 2.87% |
| 2024-04-09 | 9.38 | 9.58 | 0.22 | 2.35% | 9.33 | 9.65 | 194906 | 18501.44 | 2.90% |
| 2024-04-08 | 9.64 | 9.36 | -0.38 | -3.90% | 9.32 | 9.64 | 223062 | 21074.02 | 3.32% |
| 2024-04-03 | 10.09 | 9.74 | -0.33 | -3.28% | 9.70 | 10.09 | 242955 | 23835.08 | 3.62% |
| 2024-04-02 | 10.44 | 10.07 | -0.37 | -3.54% | 9.99 | 10.45 | 357065 | 36048.56 | 5.31% |
| 2024-04-01 | 10.03 | 10.44 | 0.44 | 4.40% | 10.03 | 10.46 | 369975 | 38165.08 | 5.51% |
| 2024-03-29 | 9.91 | 10.00 | -0.14 | -1.38% | 9.80 | 10.09 | 344488 | 34233.36 | 5.13% |
| 2024-03-28 | 9.80 | 10.14 | 0.33 | 3.36% | 9.80 | 10.26 | 401980 | 40634.48 | 5.98% |
| 2024-03-27 | 10.60 | 9.81 | -0.84 | -7.89% | 9.77 | 10.62 | 489027 | 49198.27 | 7.28% |
| 2024-03-26 | 10.76 | 10.65 | -0.18 | -1.66% | 10.52 | 11.09 | 452745 | 48880.21 | 6.74% |
| 2024-03-25 | 11.40 | 10.83 | -0.72 | -6.23% | 10.80 | 11.42 | 540186 | 60183.12 | 8.04% |
| 2024-03-22 | 12.07 | 11.55 | -0.66 | -5.41% | 11.33 | 12.08 | 681148 | 79554.76 | 10.14% |
| 2024-03-21 | 12.30 | 12.21 | -0.12 | -0.97% | 12.15 | 12.61 | 503944 | 62294.21 | 7.50% |
| 2024-03-20 | 12.43 | 12.33 | -0.18 | -1.44% | 12.25 | 12.43 | 447848 | 55142.41 | 6.67% |
| 2024-03-19 | 12.35 | 12.51 | 0.05 | 0.40% | 12.16 | 12.72 | 772056 | 96403.95 | 11.49% |
| 2024-03-18 | 12.87 | 12.46 | 0.15 | 1.22% | 12.40 | 12.87 | 1359461 | 171409.95 | 20.23% |
| 2024-03-15 | 11.52 | 12.31 | 0.80 | 6.95% | 11.27 | 12.31 | 974460 | 115499.73 | 14.50% |
| 2024-03-14 | 11.51 | 11.51 | -0.20 | -1.71% | 11.23 | 11.66 | 527955 | 60452.84 | 7.86% |
| 2024-03-13 | 11.39 | 11.71 | 0.27 | 2.36% | 11.23 | 12.00 | 980746 | 114704.87 | 14.60% |
| 2024-03-12 | 11.27 | 11.44 | 0.13 | 1.15% | 11.20 | 11.56 | 570001 | 65022.36 | 8.48% |
| 2024-03-11 | 11.40 | 11.31 | -0.03 | -0.26% | 11.01 | 11.55 | 602114 | 67690.85 | 8.96% |
| 2024-03-08 | 10.96 | 11.34 | 0.52 | 4.81% | 10.52 | 11.57 | 905523 | 101048.45 | 13.48% |
| 2024-03-07 | 11.60 | 10.82 | -0.80 | -6.88% | 10.79 | 11.79 | 813540 | 91425.48 | 12.11% |
| 2024-03-06 | 11.50 | 11.62 | -0.28 | -2.35% | 11.19 | 11.79 | 991414 | 114233.28 | 14.76% |
| 2024-03-05 | 11.34 | 11.90 | 0.70 | 6.25% | 11.30 | 12.32 | 1497979 | 180093.34 | 22.30% |
| 2024-03-04 | 10.98 | 11.20 | 0.30 | 2.75% | 10.76 | 11.22 | 605921 | 66837.23 | 9.02% |
| 2024-03-01 | 11.17 | 10.90 | -0.28 | -2.50% | 10.70 | 11.26 | 590276 | 64413.82 | 8.79% |
| 2024-02-29 | 10.50 | 11.18 | 0.25 | 2.29% | 10.46 | 11.28 | 792789 | 86535.85 | 11.80% |
| 2024-02-28 | 11.95 | 10.93 | -1.21 | -9.97% | 10.93 | 11.95 | 1021378 | 116888.16 | 15.20% |
| 2024-02-27 | 11.03 | 12.14 | 1.10 | 9.96% | 11.02 | 12.14 | 879875 | 103087.98 | 13.10% |
| 2024-02-26 | 10.81 | 11.04 | 0.31 | 2.89% | 10.56 | 11.43 | 664400 | 73296.89 | 9.89% |
| 2024-02-23 | 10.22 | 10.73 | 0.35 | 3.37% | 10.16 | 11.18 | 732134 | 78333.42 | 10.90% |
| 2024-02-22 | 9.53 | 10.38 | 0.75 | 7.79% | 9.53 | 10.38 | 790703 | 78689.34 | 11.77% |
| 2024-02-21 | 10.00 | 9.63 | -0.17 | -1.73% | 9.61 | 10.43 | 847518 | 84583.35 | 12.61% |
| 2024-02-20 | 8.88 | 9.80 | 0.89 | 9.99% | 8.66 | 9.80 | 471630 | 43484.04 | 7.02% |
| 2024-02-19 | 8.63 | 8.91 | 0.29 | 3.36% | 8.62 | 9.16 | 507559 | 44864.03 | 7.55% |
| 2024-02-08 | 8.05 | 8.62 | 0.57 | 7.08% | 7.83 | 8.68 | 418388 | 35080.97 | 6.23% |
| 2024-02-07 | 7.77 | 8.05 | 0.30 | 3.87% | 7.54 | 8.25 | 550192 | 43935.43 | 8.19% |
| 2024-02-06 | 7.35 | 7.75 | 0.23 | 3.06% | 6.85 | 8.04 | 558322 | 41598.20 | 8.31% |