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 | 9.92 | 9.83 | -0.06 | -0.61% | 9.81 | 9.94 | 1299530 | 127912.62 | 0.08% |
| 2024-05-15 | 9.88 | 9.89 | -0.04 | -0.40% | 9.80 | 9.97 | 1449595 | 143205.92 | 0.09% |
| 2024-05-14 | 10.04 | 9.93 | -0.09 | -0.90% | 9.86 | 10.06 | 2108588 | 209269.31 | 0.13% |
| 2024-05-13 | 9.93 | 10.02 | -0.06 | -0.60% | 9.91 | 10.10 | 1671123 | 167488.14 | 0.10% |
| 2024-05-10 | 10.11 | 10.08 | 0.01 | 0.10% | 10.05 | 10.17 | 1555790 | 157107.86 | 0.10% |
| 2024-05-09 | 10.16 | 10.07 | -0.06 | -0.59% | 10.02 | 10.20 | 1705342 | 172081.69 | 0.11% |
| 2024-05-08 | 10.07 | 10.13 | 0.01 | 0.10% | 10.06 | 10.32 | 2045593 | 208399.20 | 0.13% |
| 2024-05-07 | 9.96 | 10.12 | 0.11 | 1.10% | 9.94 | 10.12 | 2426159 | 243961.81 | 0.15% |
| 2024-05-06 | 10.00 | 10.01 | -0.26 | -2.53% | 9.82 | 10.04 | 4179527 | 414243.38 | 0.26% |
| 2024-04-30 | 10.12 | 10.27 | 0.05 | 0.49% | 10.06 | 10.40 | 2450672 | 252067.00 | 0.15% |
| 2024-04-29 | 10.59 | 10.22 | -0.46 | -4.31% | 10.20 | 10.59 | 3321670 | 342121.12 | 0.21% |
| 2024-04-26 | 10.61 | 10.68 | 0.14 | 1.33% | 10.58 | 10.85 | 2449801 | 262522.28 | 0.15% |
| 2024-04-25 | 10.36 | 10.54 | 0.11 | 1.05% | 10.28 | 10.55 | 1620017 | 168718.41 | 0.10% |
| 2024-04-24 | 10.39 | 10.43 | 0.08 | 0.77% | 10.24 | 10.45 | 1582284 | 163994.28 | 0.10% |
| 2024-04-23 | 10.54 | 10.35 | -0.28 | -2.63% | 10.22 | 10.54 | 2494548 | 258461.00 | 0.15% |
| 2024-04-22 | 10.80 | 10.63 | -0.29 | -2.66% | 10.57 | 11.05 | 2571758 | 276328.78 | 0.16% |
| 2024-04-19 | 10.69 | 10.92 | 0.30 | 2.82% | 10.68 | 11.06 | 3417663 | 371837.09 | 0.21% |
| 2024-04-18 | 10.72 | 10.62 | -0.31 | -2.84% | 10.56 | 10.84 | 2600513 | 277527.62 | 0.16% |
| 2024-04-17 | 10.75 | 10.93 | 0.03 | 0.28% | 10.58 | 10.93 | 2439975 | 262328.94 | 0.15% |
| 2024-04-16 | 10.60 | 10.90 | 0.23 | 2.16% | 10.59 | 11.02 | 3185850 | 345331.22 | 0.20% |
| 2024-04-15 | 10.17 | 10.67 | 0.40 | 3.89% | 10.12 | 10.73 | 2676636 | 280913.38 | 0.17% |
| 2024-04-12 | 10.19 | 10.27 | 0.04 | 0.39% | 10.14 | 10.31 | 1583924 | 162171.80 | 0.10% |
| 2024-04-11 | 10.24 | 10.23 | -0.04 | -0.39% | 10.18 | 10.37 | 1588785 | 162939.25 | 0.10% |
| 2024-04-10 | 10.06 | 10.27 | 0.15 | 1.48% | 10.03 | 10.33 | 1790332 | 182606.14 | 0.11% |
| 2024-04-09 | 10.23 | 10.12 | -0.15 | -1.46% | 9.97 | 10.42 | 1981018 | 201012.53 | 0.12% |
| 2024-04-08 | 10.05 | 10.27 | 0.09 | 0.88% | 10.00 | 10.52 | 2814909 | 289942.88 | 0.17% |
| 2024-04-03 | 10.07 | 10.18 | 0.22 | 2.21% | 10.00 | 10.34 | 2828126 | 287911.59 | 0.17% |
| 2024-04-02 | 9.79 | 9.96 | 0.22 | 2.26% | 9.78 | 10.12 | 2221506 | 221191.30 | 0.14% |
| 2024-04-01 | 9.80 | 9.74 | -0.14 | -1.42% | 9.66 | 9.90 | 1941360 | 189731.81 | 0.12% |
| 2024-03-29 | 9.33 | 9.88 | 0.63 | 6.81% | 9.32 | 9.90 | 2646471 | 256897.52 | 0.16% |
| 2024-03-28 | 9.18 | 9.25 | 0.08 | 0.87% | 9.04 | 9.32 | 1575853 | 144896.33 | 0.10% |
| 2024-03-27 | 9.14 | 9.17 | -0.04 | -0.43% | 9.09 | 9.24 | 1324508 | 121374.28 | 0.08% |
| 2024-03-26 | 9.29 | 9.21 | -0.07 | -0.75% | 9.11 | 9.33 | 1909465 | 175688.67 | 0.12% |
| 2024-03-25 | 9.04 | 9.28 | 0.20 | 2.20% | 9.03 | 9.38 | 1802881 | 166755.84 | 0.11% |
| 2024-03-22 | 9.11 | 9.08 | -0.09 | -0.98% | 8.96 | 9.23 | 1604447 | 145406.84 | 0.10% |
| 2024-03-21 | 9.08 | 9.17 | 0.03 | 0.33% | 9.03 | 9.23 | 1207836 | 110529.09 | 0.07% |
| 2024-03-20 | 8.93 | 9.14 | 0.24 | 2.70% | 8.81 | 9.18 | 1831316 | 165862.62 | 0.11% |
| 2024-03-19 | 8.88 | 8.90 | 0.04 | 0.45% | 8.87 | 9.05 | 1548478 | 138900.48 | 0.10% |
| 2024-03-18 | 8.83 | 8.86 | 0.01 | 0.11% | 8.75 | 8.92 | 1084720 | 95739.37 | 0.07% |
| 2024-03-15 | 8.80 | 8.85 | 0.06 | 0.68% | 8.69 | 8.88 | 1610674 | 141730.30 | 0.10% |
| 2024-03-14 | 8.68 | 8.79 | 0.10 | 1.15% | 8.67 | 8.92 | 2136978 | 188704.02 | 0.13% |
| 2024-03-13 | 8.63 | 8.69 | 0.01 | 0.12% | 8.53 | 8.75 | 1738542 | 150642.88 | 0.11% |
| 2024-03-12 | 8.95 | 8.68 | -0.32 | -3.56% | 8.66 | 8.96 | 2569199 | 225024.53 | 0.16% |
| 2024-03-11 | 9.10 | 9.00 | -0.18 | -1.96% | 8.89 | 9.14 | 2231140 | 200653.17 | 0.14% |
| 2024-03-08 | 9.05 | 9.18 | 0.11 | 1.21% | 8.96 | 9.21 | 2027216 | 184516.05 | 0.13% |
| 2024-03-07 | 8.95 | 9.07 | 0.09 | 1.00% | 8.95 | 9.24 | 2129867 | 193980.56 | 0.13% |
| 2024-03-06 | 9.03 | 8.98 | -0.07 | -0.77% | 8.92 | 9.18 | 1919105 | 173519.97 | 0.12% |
| 2024-03-05 | 9.05 | 9.05 | -0.07 | -0.77% | 8.93 | 9.14 | 2499299 | 225824.03 | 0.15% |
| 2024-03-04 | 8.81 | 9.12 | 0.34 | 3.87% | 8.78 | 9.15 | 3135454 | 282241.91 | 0.19% |
| 2024-03-01 | 8.78 | 8.78 | -0.06 | -0.68% | 8.72 | 8.88 | 1767140 | 155204.67 | 0.11% |
| 2024-02-29 | 8.78 | 8.84 | 0.00 | 0.00% | 8.74 | 8.88 | 2069396 | 182250.25 | 0.13% |
| 2024-02-28 | 8.81 | 8.84 | -0.04 | -0.45% | 8.68 | 8.97 | 2787274 | 245707.36 | 0.17% |
| 2024-02-27 | 8.84 | 8.88 | 0.04 | 0.45% | 8.80 | 9.01 | 2084087 | 185101.28 | 0.13% |
| 2024-02-26 | 9.00 | 8.84 | -0.23 | -2.54% | 8.81 | 9.13 | 2487285 | 222311.53 | 0.15% |
| 2024-02-23 | 9.29 | 9.07 | -0.14 | -1.52% | 9.00 | 9.33 | 2824847 | 257011.58 | 0.17% |
| 2024-02-22 | 8.63 | 9.21 | 0.50 | 5.74% | 8.63 | 9.21 | 3224116 | 288572.84 | 0.20% |
| 2024-02-21 | 8.60 | 8.71 | 0.07 | 0.81% | 8.58 | 8.94 | 3122879 | 273833.06 | 0.19% |
| 2024-02-20 | 8.60 | 8.64 | -0.01 | -0.12% | 8.52 | 8.67 | 1845503 | 158963.30 | 0.11% |
| 2024-02-19 | 8.28 | 8.65 | 0.37 | 4.47% | 8.21 | 8.66 | 3215738 | 273224.69 | 0.20% |
| 2024-02-08 | 8.21 | 8.28 | -0.03 | -0.36% | 8.13 | 8.40 | 2687418 | 222083.09 | 0.17% |
| 2024-02-07 | 8.10 | 8.31 | 0.19 | 2.34% | 7.93 | 8.32 | 3734261 | 302791.34 | 0.23% |