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 | 10.11 | 10.17 | 0.07 | 0.69% | 10.06 | 10.30 | 27973 | 2849.31 | 1.58% |
| 2024-05-16 | 10.36 | 10.10 | -0.35 | -3.35% | 10.04 | 10.40 | 46715 | 4752.11 | 2.64% |
| 2024-05-15 | 10.14 | 10.45 | 0.31 | 3.06% | 9.85 | 11.08 | 73631 | 7647.00 | 4.16% |
| 2024-05-14 | 9.75 | 10.14 | 0.43 | 4.43% | 9.75 | 10.49 | 48178 | 4900.04 | 2.72% |
| 2024-05-13 | 9.90 | 9.71 | -0.25 | -2.51% | 9.63 | 9.93 | 13611 | 1324.33 | 0.77% |
| 2024-05-10 | 10.00 | 9.96 | -0.03 | -0.30% | 9.81 | 10.05 | 11856 | 1175.22 | 0.67% |
| 2024-05-09 | 9.85 | 9.99 | 0.18 | 1.83% | 9.76 | 10.06 | 14806 | 1475.48 | 0.84% |
| 2024-05-08 | 10.06 | 9.81 | -0.26 | -2.58% | 9.79 | 10.06 | 18156 | 1795.88 | 1.03% |
| 2024-05-07 | 9.97 | 10.07 | 0.15 | 1.51% | 9.83 | 10.09 | 20166 | 2012.05 | 1.14% |
| 2024-05-06 | 9.79 | 9.92 | 0.26 | 2.69% | 9.70 | 10.08 | 31358 | 3114.53 | 1.77% |
| 2024-04-30 | 9.82 | 9.66 | -0.16 | -1.63% | 9.63 | 9.83 | 16655 | 1616.04 | 0.94% |
| 2024-04-29 | 9.40 | 9.82 | 0.23 | 2.40% | 9.02 | 9.82 | 39910 | 3815.59 | 2.26% |
| 2024-04-26 | 9.53 | 9.59 | 0.06 | 0.63% | 9.44 | 9.62 | 20772 | 1981.80 | 1.17% |
| 2024-04-25 | 9.64 | 9.53 | -0.07 | -0.73% | 9.48 | 9.76 | 18583 | 1783.65 | 1.05% |
| 2024-04-24 | 9.53 | 9.60 | 0.13 | 1.37% | 9.50 | 9.70 | 17407 | 1674.85 | 0.98% |
| 2024-04-23 | 9.50 | 9.47 | 0.04 | 0.42% | 9.39 | 9.53 | 14063 | 1331.35 | 0.79% |
| 2024-04-22 | 9.38 | 9.43 | 0.11 | 1.18% | 9.13 | 9.55 | 19197 | 1807.49 | 1.09% |
| 2024-04-19 | 9.40 | 9.32 | -0.13 | -1.38% | 9.24 | 9.69 | 20964 | 1960.99 | 1.19% |
| 2024-04-18 | 9.65 | 9.45 | -0.23 | -2.38% | 9.35 | 9.65 | 42749 | 4050.69 | 2.42% |
| 2024-04-17 | 9.30 | 9.68 | 0.75 | 8.40% | 9.26 | 9.82 | 53404 | 5165.45 | 3.02% |
| 2024-04-16 | 9.74 | 8.93 | -0.99 | -9.98% | 8.93 | 9.91 | 42361 | 3899.54 | 2.39% |
| 2024-04-15 | 10.69 | 9.92 | -0.77 | -7.20% | 9.62 | 10.69 | 61145 | 6102.99 | 3.46% |
| 2024-04-12 | 10.93 | 10.69 | -0.36 | -3.26% | 10.65 | 10.99 | 48043 | 5163.61 | 2.72% |
| 2024-04-11 | 10.70 | 11.05 | 0.29 | 2.70% | 10.51 | 11.62 | 77566 | 8602.95 | 4.38% |
| 2024-04-10 | 11.36 | 10.76 | -0.54 | -4.78% | 10.50 | 11.36 | 71307 | 7685.61 | 4.03% |
| 2024-04-09 | 10.36 | 11.30 | 1.03 | 10.03% | 10.33 | 11.30 | 56700 | 6266.40 | 3.21% |
| 2024-04-08 | 10.64 | 10.27 | -0.36 | -3.39% | 10.27 | 10.75 | 31911 | 3328.29 | 1.80% |
| 2024-04-03 | 10.50 | 10.63 | 0.00 | 0.00% | 10.43 | 10.65 | 27063 | 2850.42 | 1.53% |
| 2024-04-02 | 10.69 | 10.63 | -0.05 | -0.47% | 10.53 | 10.80 | 33177 | 3531.34 | 1.88% |
| 2024-04-01 | 10.80 | 10.68 | -0.12 | -1.11% | 10.60 | 10.87 | 36899 | 3940.56 | 2.09% |
| 2024-03-29 | 11.06 | 10.80 | -0.32 | -2.88% | 10.66 | 11.07 | 50540 | 5450.51 | 2.86% |
| 2024-03-28 | 10.35 | 11.12 | 0.19 | 1.74% | 10.34 | 11.20 | 77401 | 8392.12 | 4.38% |
| 2024-03-27 | 10.76 | 10.93 | 0.07 | 0.64% | 10.76 | 11.60 | 76899 | 8543.60 | 4.35% |
| 2024-03-26 | 11.70 | 10.86 | -0.50 | -4.40% | 10.84 | 12.00 | 117340 | 13280.27 | 6.63% |
| 2024-03-25 | 10.23 | 11.36 | 1.03 | 9.97% | 10.23 | 11.36 | 35871 | 4024.11 | 2.03% |
| 2024-03-22 | 10.80 | 10.33 | -0.27 | -2.55% | 10.17 | 10.89 | 73627 | 7695.56 | 4.16% |
| 2024-03-21 | 11.15 | 10.60 | -0.21 | -1.94% | 10.56 | 11.71 | 118768 | 13186.59 | 6.71% |
| 2024-03-20 | 9.83 | 10.81 | 0.98 | 9.97% | 9.83 | 10.81 | 48321 | 5042.92 | 2.73% |
| 2024-03-19 | 9.75 | 9.83 | 0.08 | 0.82% | 9.70 | 10.03 | 27466 | 2705.33 | 1.55% |
| 2024-03-18 | 9.69 | 9.75 | 0.21 | 2.20% | 9.53 | 9.75 | 24986 | 2410.36 | 1.41% |
| 2024-03-15 | 9.43 | 9.54 | 0.12 | 1.27% | 9.34 | 9.55 | 20906 | 1976.78 | 1.18% |
| 2024-03-14 | 9.33 | 9.42 | 0.07 | 0.75% | 9.26 | 9.43 | 24380 | 2280.71 | 1.38% |
| 2024-03-13 | 9.30 | 9.35 | 0.05 | 0.54% | 9.21 | 9.43 | 23455 | 2183.12 | 1.33% |
| 2024-03-12 | 9.08 | 9.30 | 0.24 | 2.65% | 9.03 | 9.30 | 27219 | 2504.47 | 1.54% |
| 2024-03-11 | 8.92 | 9.06 | 0.10 | 1.12% | 8.90 | 9.06 | 14674 | 1321.70 | 0.83% |
| 2024-03-08 | 8.95 | 8.96 | 0.02 | 0.22% | 8.78 | 8.98 | 12508 | 1111.95 | 0.71% |
| 2024-03-07 | 8.90 | 8.94 | 0.04 | 0.45% | 8.84 | 9.07 | 20232 | 1816.80 | 1.14% |
| 2024-03-06 | 8.78 | 8.90 | 0.04 | 0.45% | 8.75 | 8.93 | 18116 | 1600.47 | 1.02% |
| 2024-03-05 | 9.00 | 8.86 | -0.19 | -2.10% | 8.81 | 9.03 | 21294 | 1892.50 | 1.20% |
| 2024-03-04 | 9.05 | 9.05 | -0.05 | -0.55% | 8.90 | 9.15 | 15880 | 1436.66 | 0.90% |
| 2024-03-01 | 9.07 | 9.10 | 0.03 | 0.33% | 9.00 | 9.25 | 23411 | 2129.46 | 1.32% |
| 2024-02-29 | 8.85 | 9.07 | 0.18 | 2.02% | 8.61 | 9.10 | 30662 | 2748.12 | 1.73% |
| 2024-02-28 | 9.50 | 8.89 | -0.61 | -6.42% | 8.88 | 9.79 | 59499 | 5510.64 | 3.36% |
| 2024-02-27 | 9.30 | 9.50 | 0.17 | 1.82% | 9.21 | 9.50 | 24084 | 2266.49 | 1.36% |
| 2024-02-26 | 9.17 | 9.33 | 0.21 | 2.30% | 8.99 | 9.55 | 40763 | 3778.49 | 2.30% |
| 2024-02-23 | 8.94 | 9.12 | 0.19 | 2.13% | 8.88 | 9.16 | 29857 | 2693.29 | 1.69% |
| 2024-02-22 | 8.84 | 8.93 | 0.13 | 1.48% | 8.76 | 8.96 | 25543 | 2265.41 | 1.44% |
| 2024-02-21 | 8.54 | 8.80 | 0.26 | 3.04% | 8.45 | 9.03 | 49620 | 4386.62 | 2.80% |
| 2024-02-20 | 8.75 | 8.54 | 0.01 | 0.12% | 8.45 | 8.75 | 29494 | 2522.64 | 1.67% |
| 2024-02-19 | 8.17 | 8.53 | 0.59 | 7.43% | 8.17 | 8.60 | 58693 | 4938.99 | 3.32% |