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 | 9.18 | 9.46 | 0.29 | 3.16% | 9.17 | 9.53 | 31169 | 2922.38 | 1.31% |
| 2024-05-13 | 9.33 | 9.17 | -0.30 | -3.17% | 9.07 | 9.33 | 23715 | 2178.88 | 1.00% |
| 2024-05-10 | 9.70 | 9.47 | -0.24 | -2.47% | 9.39 | 9.82 | 23721 | 2251.43 | 1.00% |
| 2024-05-09 | 9.62 | 9.71 | 0.11 | 1.15% | 9.55 | 9.86 | 17293 | 1684.82 | 0.73% |
| 2024-05-08 | 9.81 | 9.60 | -0.21 | -2.14% | 9.55 | 9.84 | 17036 | 1645.47 | 0.72% |
| 2024-05-07 | 9.74 | 9.81 | 0.02 | 0.20% | 9.65 | 9.84 | 17600 | 1721.03 | 0.74% |
| 2024-05-06 | 9.91 | 9.79 | -0.04 | -0.41% | 9.54 | 10.07 | 31888 | 3114.52 | 1.34% |
| 2024-04-30 | 10.26 | 9.83 | -0.29 | -2.87% | 9.68 | 10.26 | 23842 | 2352.83 | 1.00% |
| 2024-04-29 | 9.80 | 10.12 | 0.28 | 2.85% | 9.78 | 10.20 | 28056 | 2823.53 | 1.18% |
| 2024-04-26 | 9.79 | 9.84 | 0.10 | 1.03% | 9.57 | 9.92 | 19239 | 1882.21 | 0.81% |
| 2024-04-25 | 9.51 | 9.74 | 0.22 | 2.31% | 9.51 | 9.86 | 20410 | 1983.62 | 0.86% |
| 2024-04-24 | 9.66 | 9.52 | -0.10 | -1.04% | 9.47 | 9.70 | 17280 | 1650.74 | 0.73% |
| 2024-04-23 | 9.55 | 9.62 | 0.42 | 4.57% | 9.23 | 9.74 | 29011 | 2761.11 | 1.22% |
| 2024-04-22 | 9.27 | 9.20 | -0.11 | -1.18% | 8.90 | 9.30 | 24481 | 2244.85 | 1.03% |
| 2024-04-19 | 9.53 | 9.31 | -0.22 | -2.31% | 9.26 | 9.64 | 21335 | 2001.94 | 0.90% |
| 2024-04-18 | 9.68 | 9.53 | -0.09 | -0.94% | 9.10 | 9.76 | 42069 | 4008.62 | 1.77% |
| 2024-04-17 | 8.88 | 9.62 | 0.75 | 8.46% | 8.88 | 9.65 | 54446 | 5094.86 | 2.29% |
| 2024-04-16 | 9.80 | 8.87 | -0.98 | -9.95% | 8.87 | 9.83 | 40463 | 3638.59 | 1.70% |
| 2024-04-15 | 10.94 | 9.85 | -1.09 | -9.96% | 9.85 | 10.94 | 48780 | 4908.93 | 2.05% |
| 2024-04-12 | 10.78 | 10.94 | 0.21 | 1.96% | 10.70 | 11.20 | 38818 | 4262.23 | 1.63% |
| 2024-04-11 | 10.63 | 10.73 | -0.06 | -0.56% | 10.60 | 10.90 | 25891 | 2786.15 | 1.09% |
| 2024-04-10 | 11.14 | 10.79 | -0.44 | -3.92% | 10.63 | 11.15 | 32432 | 3526.18 | 1.36% |
| 2024-04-09 | 10.85 | 11.23 | 0.43 | 3.98% | 10.50 | 11.27 | 57428 | 6274.50 | 2.41% |
| 2024-04-08 | 11.18 | 10.80 | -0.45 | -4.00% | 10.77 | 11.24 | 27351 | 2989.75 | 1.15% |
| 2024-04-03 | 11.36 | 11.25 | -0.17 | -1.49% | 11.10 | 11.43 | 27653 | 3102.46 | 1.16% |
| 2024-04-02 | 11.56 | 11.42 | -0.19 | -1.64% | 11.30 | 11.65 | 33531 | 3833.95 | 1.41% |
| 2024-04-01 | 11.53 | 11.61 | 0.12 | 1.04% | 11.24 | 11.85 | 55526 | 6385.72 | 2.33% |
| 2024-03-29 | 11.15 | 11.49 | 0.34 | 3.05% | 10.93 | 12.12 | 75458 | 8669.33 | 3.17% |
| 2024-03-28 | 10.77 | 11.15 | 0.38 | 3.53% | 10.65 | 11.27 | 48976 | 5439.53 | 2.06% |
| 2024-03-27 | 11.30 | 10.77 | -0.61 | -5.36% | 10.70 | 11.36 | 53505 | 5903.43 | 2.25% |
| 2024-03-26 | 11.25 | 11.38 | 0.05 | 0.44% | 11.10 | 11.67 | 63308 | 7162.94 | 2.66% |
| 2024-03-25 | 12.28 | 11.33 | -0.98 | -7.96% | 11.32 | 12.28 | 102415 | 11930.61 | 4.31% |
| 2024-03-22 | 12.89 | 12.31 | -0.63 | -4.87% | 12.06 | 12.96 | 159828 | 19797.73 | 6.72% |
| 2024-03-21 | 11.89 | 12.94 | 1.18 | 10.03% | 11.70 | 12.94 | 66535 | 8265.86 | 2.80% |
| 2024-03-20 | 11.66 | 11.76 | 0.11 | 0.94% | 11.51 | 11.76 | 29555 | 3443.67 | 1.24% |
| 2024-03-19 | 11.67 | 11.65 | 0.01 | 0.09% | 11.52 | 11.78 | 41975 | 4889.23 | 1.76% |
| 2024-03-18 | 11.74 | 11.64 | -0.06 | -0.51% | 11.42 | 11.79 | 46609 | 5397.65 | 1.96% |
| 2024-03-15 | 11.52 | 11.70 | 0.08 | 0.69% | 11.45 | 11.86 | 41114 | 4816.30 | 1.73% |
| 2024-03-14 | 11.99 | 11.62 | -0.21 | -1.78% | 11.37 | 11.99 | 58077 | 6775.80 | 2.44% |
| 2024-03-13 | 11.35 | 11.83 | 0.43 | 3.77% | 11.29 | 12.19 | 79873 | 9425.57 | 3.36% |
| 2024-03-12 | 11.04 | 11.40 | 0.39 | 3.54% | 10.93 | 11.44 | 46064 | 5158.77 | 1.94% |
| 2024-03-11 | 10.67 | 11.01 | 0.33 | 3.09% | 10.62 | 11.08 | 46615 | 5078.79 | 1.96% |
| 2024-03-08 | 10.71 | 10.68 | 0.13 | 1.23% | 10.55 | 11.00 | 48653 | 5225.00 | 2.05% |
| 2024-03-07 | 10.92 | 10.55 | -0.36 | -3.30% | 10.53 | 11.01 | 36819 | 3946.89 | 1.55% |
| 2024-03-06 | 10.66 | 10.91 | 0.22 | 2.06% | 10.40 | 11.05 | 48341 | 5211.85 | 2.03% |
| 2024-03-05 | 10.90 | 10.69 | -0.36 | -3.26% | 10.62 | 11.26 | 44516 | 4822.65 | 1.87% |
| 2024-03-04 | 11.00 | 11.05 | 0.09 | 0.82% | 10.48 | 11.06 | 51376 | 5558.24 | 2.16% |
| 2024-03-01 | 10.95 | 10.96 | 0.03 | 0.27% | 10.77 | 11.21 | 59910 | 6585.42 | 2.52% |
| 2024-02-29 | 10.14 | 10.93 | 0.70 | 6.84% | 10.01 | 11.09 | 70337 | 7470.11 | 2.96% |
| 2024-02-28 | 11.04 | 10.23 | -0.67 | -6.15% | 10.20 | 11.60 | 80279 | 8811.55 | 3.38% |
| 2024-02-27 | 10.49 | 10.90 | 0.40 | 3.81% | 10.41 | 10.95 | 44534 | 4808.74 | 1.87% |
| 2024-02-26 | 10.18 | 10.50 | 0.27 | 2.64% | 10.16 | 10.86 | 61657 | 6466.24 | 2.59% |
| 2024-02-23 | 9.85 | 10.23 | 0.40 | 4.07% | 9.84 | 10.23 | 52717 | 5299.54 | 2.22% |
| 2024-02-22 | 9.22 | 9.83 | 0.60 | 6.50% | 9.20 | 9.85 | 53414 | 5094.40 | 2.25% |
| 2024-02-21 | 8.96 | 9.23 | 0.24 | 2.67% | 8.82 | 9.86 | 74715 | 6986.52 | 3.14% |
| 2024-02-20 | 8.65 | 8.99 | 0.43 | 5.02% | 8.25 | 9.06 | 77328 | 6776.89 | 3.25% |
| 2024-02-19 | 7.90 | 8.56 | 0.78 | 10.03% | 7.80 | 8.56 | 69928 | 5757.24 | 2.94% |
| 2024-02-08 | 7.22 | 7.78 | 0.17 | 2.23% | 7.01 | 7.89 | 101698 | 7551.55 | 4.28% |
| 2024-02-07 | 8.18 | 7.61 | -0.76 | -9.08% | 7.53 | 8.40 | 84069 | 6610.67 | 3.53% |
| 2024-02-06 | 8.15 | 8.37 | -0.64 | -7.10% | 8.11 | 8.79 | 83436 | 6881.27 | 3.51% |
| 2024-02-05 | 9.84 | 9.01 | -1.00 | -9.99% | 9.01 | 9.86 | 32282 | 2977.75 | 1.36% |