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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 9.91 | 9.50 | -0.47 | -4.71% | 9.33 | 9.94 | 92999 | 8921.14 | 3.17% |
| 2024-05-14 | 10.07 | 9.97 | -0.08 | -0.80% | 9.88 | 10.25 | 80536 | 8050.10 | 2.75% |
| 2024-05-13 | 9.90 | 10.05 | -0.06 | -0.59% | 9.75 | 10.06 | 96539 | 9586.57 | 3.29% |
| 2024-05-10 | 9.80 | 10.11 | 0.30 | 3.06% | 9.68 | 10.24 | 157436 | 15757.93 | 5.37% |
| 2024-05-09 | 9.60 | 9.81 | 0.30 | 3.15% | 9.60 | 9.88 | 79855 | 7778.37 | 2.72% |
| 2024-05-08 | 9.86 | 9.51 | -0.38 | -3.84% | 9.51 | 9.86 | 87007 | 8410.56 | 2.97% |
| 2024-05-07 | 10.00 | 9.89 | -0.13 | -1.30% | 9.82 | 10.01 | 97014 | 9604.83 | 3.31% |
| 2024-05-06 | 9.61 | 10.02 | 0.47 | 4.92% | 9.61 | 10.09 | 170422 | 16908.96 | 5.81% |
| 2024-04-30 | 9.66 | 9.55 | -0.16 | -1.65% | 9.27 | 9.79 | 115247 | 10984.60 | 3.93% |
| 2024-04-29 | 9.45 | 9.71 | 0.13 | 1.36% | 9.25 | 9.71 | 114200 | 10873.37 | 3.89% |
| 2024-04-26 | 9.56 | 9.58 | -0.22 | -2.24% | 9.40 | 9.70 | 141057 | 13444.06 | 4.81% |
| 2024-04-25 | 9.99 | 9.80 | -0.38 | -3.73% | 9.60 | 10.00 | 168534 | 16471.79 | 5.75% |
| 2024-04-24 | 10.02 | 10.18 | -0.04 | -0.39% | 9.81 | 10.45 | 214909 | 21789.96 | 7.33% |
| 2024-04-23 | 9.72 | 10.22 | 0.27 | 2.71% | 9.65 | 10.32 | 274824 | 27547.43 | 9.37% |
| 2024-04-22 | 9.67 | 9.95 | 0.20 | 2.05% | 9.51 | 10.38 | 251280 | 25219.53 | 8.57% |
| 2024-04-19 | 9.65 | 9.75 | -0.30 | -2.99% | 9.65 | 10.40 | 287730 | 28547.94 | 9.81% |
| 2024-04-18 | 9.01 | 10.05 | 0.91 | 9.96% | 8.51 | 10.05 | 225109 | 21302.18 | 7.68% |
| 2024-04-17 | 8.25 | 9.14 | 0.00 | 0.00% | 8.25 | 9.49 | 243153 | 21476.70 | 8.29% |
| 2024-04-16 | 10.65 | 9.14 | -1.01 | -9.95% | 9.14 | 10.96 | 324726 | 32421.85 | 11.07% |
| 2024-04-15 | 9.23 | 10.15 | 0.92 | 9.97% | 9.23 | 10.15 | 248530 | 25073.11 | 8.48% |
| 2024-04-12 | 9.92 | 9.23 | -0.34 | -3.55% | 9.12 | 10.25 | 249126 | 23820.21 | 8.50% |
| 2024-04-11 | 8.68 | 9.57 | 0.87 | 10.00% | 8.55 | 9.57 | 228494 | 21564.02 | 7.79% |
| 2024-04-10 | 8.80 | 8.70 | -0.06 | -0.68% | 8.62 | 9.01 | 34857 | 3064.52 | 1.19% |
| 2024-04-09 | 8.68 | 8.76 | 0.05 | 0.57% | 8.63 | 8.88 | 31086 | 2715.39 | 1.06% |
| 2024-04-08 | 9.05 | 8.71 | -0.37 | -4.07% | 8.60 | 9.06 | 44949 | 3968.17 | 1.53% |
| 2024-04-03 | 9.09 | 9.08 | -0.07 | -0.77% | 8.94 | 9.16 | 33971 | 3073.48 | 1.29% |
| 2024-04-02 | 9.20 | 9.15 | -0.04 | -0.44% | 9.07 | 9.43 | 39941 | 3670.33 | 1.52% |
| 2024-04-01 | 9.08 | 9.19 | 0.16 | 1.77% | 9.06 | 9.23 | 39733 | 3643.56 | 1.51% |
| 2024-03-29 | 8.99 | 9.03 | 0.03 | 0.33% | 8.90 | 9.13 | 38630 | 3479.59 | 1.47% |
| 2024-03-28 | 9.01 | 9.00 | -0.01 | -0.11% | 8.91 | 9.34 | 58650 | 5358.10 | 2.23% |
| 2024-03-27 | 9.07 | 9.01 | -0.15 | -1.64% | 9.00 | 9.31 | 36601 | 3342.42 | 1.39% |
| 2024-03-26 | 9.08 | 9.16 | 0.11 | 1.22% | 9.03 | 9.49 | 53034 | 4884.55 | 2.01% |
| 2024-03-25 | 9.47 | 9.05 | -0.45 | -4.74% | 9.05 | 9.55 | 65507 | 6053.26 | 2.49% |
| 2024-03-22 | 9.79 | 9.50 | -0.35 | -3.55% | 9.45 | 9.89 | 80611 | 7729.48 | 3.06% |
| 2024-03-21 | 9.92 | 9.85 | -0.05 | -0.51% | 9.73 | 10.68 | 121006 | 12272.06 | 4.60% |
| 2024-03-20 | 9.55 | 9.90 | 0.31 | 3.23% | 9.51 | 9.93 | 73315 | 7195.10 | 2.79% |
| 2024-03-19 | 9.60 | 9.59 | -0.08 | -0.83% | 9.53 | 9.86 | 54815 | 5306.18 | 2.08% |
| 2024-03-18 | 9.49 | 9.67 | 0.10 | 1.04% | 9.40 | 9.76 | 73053 | 7007.29 | 2.78% |
| 2024-03-15 | 8.93 | 9.57 | 0.52 | 5.75% | 8.91 | 9.60 | 89527 | 8427.29 | 3.40% |
| 2024-03-14 | 9.26 | 9.05 | -0.26 | -2.79% | 8.91 | 9.37 | 63622 | 5814.40 | 2.42% |
| 2024-03-13 | 8.85 | 9.31 | 0.39 | 4.37% | 8.82 | 9.47 | 106823 | 9840.43 | 4.06% |
| 2024-03-12 | 8.85 | 8.92 | 0.05 | 0.56% | 8.73 | 9.09 | 77524 | 6882.50 | 2.95% |
| 2024-03-11 | 8.56 | 8.87 | 0.04 | 0.45% | 8.56 | 8.98 | 94952 | 8327.62 | 3.61% |
| 2024-03-08 | 8.35 | 8.83 | 0.37 | 4.37% | 8.16 | 8.90 | 154589 | 13402.78 | 5.87% |
| 2024-03-07 | 8.07 | 8.46 | 0.44 | 5.49% | 8.02 | 8.75 | 143607 | 12017.39 | 5.46% |
| 2024-03-06 | 7.80 | 8.02 | 0.20 | 2.56% | 7.77 | 8.10 | 37737 | 3003.53 | 1.43% |
| 2024-03-05 | 8.00 | 7.82 | -0.29 | -3.58% | 7.80 | 8.05 | 42452 | 3358.14 | 1.61% |
| 2024-03-04 | 8.15 | 8.11 | -0.01 | -0.12% | 7.92 | 8.26 | 41830 | 3373.30 | 1.59% |
| 2024-03-01 | 7.91 | 8.12 | 0.21 | 2.65% | 7.91 | 8.14 | 53375 | 4309.65 | 2.03% |
| 2024-02-29 | 7.47 | 7.91 | 0.34 | 4.49% | 7.39 | 7.91 | 73137 | 5699.50 | 2.78% |
| 2024-02-28 | 8.30 | 7.57 | -0.77 | -9.23% | 7.54 | 8.39 | 116830 | 9429.98 | 4.44% |
| 2024-02-27 | 8.27 | 8.34 | 0.00 | 0.00% | 8.11 | 8.35 | 91305 | 7539.64 | 3.47% |
| 2024-02-26 | 8.26 | 8.34 | 0.24 | 2.96% | 8.15 | 8.48 | 124240 | 10319.86 | 4.72% |
| 2024-02-23 | 8.04 | 8.10 | 0.02 | 0.25% | 7.81 | 8.30 | 134205 | 10758.33 | 5.10% |
| 2024-02-22 | 7.62 | 8.08 | 0.44 | 5.76% | 7.55 | 8.40 | 143974 | 11727.91 | 5.47% |
| 2024-02-21 | 7.25 | 7.64 | 0.30 | 4.09% | 7.22 | 7.73 | 59825 | 4504.46 | 2.27% |
| 2024-02-20 | 7.24 | 7.34 | 0.10 | 1.38% | 7.05 | 7.34 | 51722 | 3722.01 | 1.96% |
| 2024-02-19 | 6.98 | 7.24 | 0.44 | 6.47% | 6.86 | 7.29 | 80737 | 5761.61 | 3.07% |
| 2024-02-08 | 6.13 | 6.80 | 0.61 | 9.85% | 6.03 | 6.80 | 97872 | 6295.55 | 3.72% |
| 2024-02-07 | 6.63 | 6.19 | -0.46 | -6.92% | 5.99 | 6.72 | 98296 | 6293.61 | 3.73% |
| 2024-02-06 | 6.50 | 6.65 | 0.14 | 2.15% | 5.90 | 6.88 | 67049 | 4315.83 | 2.55% |