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 | 9.71 | 9.83 | 0.11 | 1.13% | 9.69 | 9.83 | 29112 | 2848.16 | 1.42% |
| 2024-05-13 | 9.83 | 9.72 | -0.20 | -2.02% | 9.61 | 9.85 | 34979 | 3411.61 | 1.70% |
| 2024-05-10 | 10.00 | 9.92 | -0.08 | -0.80% | 9.75 | 10.10 | 43928 | 4331.25 | 2.14% |
| 2024-05-09 | 9.83 | 10.00 | 0.19 | 1.94% | 9.73 | 10.05 | 55340 | 5509.29 | 2.69% |
| 2024-05-08 | 9.80 | 9.81 | -0.04 | -0.41% | 9.69 | 10.35 | 85336 | 8478.68 | 4.16% |
| 2024-05-07 | 9.77 | 9.85 | 0.13 | 1.34% | 9.63 | 9.85 | 43819 | 4264.52 | 2.13% |
| 2024-05-06 | 9.49 | 9.72 | 0.36 | 3.85% | 9.45 | 9.73 | 50368 | 4837.65 | 2.45% |
| 2024-04-30 | 9.55 | 9.36 | -0.13 | -1.37% | 9.21 | 9.55 | 41784 | 3913.45 | 2.03% |
| 2024-04-29 | 9.16 | 9.49 | 0.35 | 3.83% | 9.09 | 9.49 | 51972 | 4842.01 | 2.53% |
| 2024-04-26 | 9.00 | 9.14 | 0.08 | 0.88% | 8.82 | 9.20 | 50034 | 4536.39 | 2.44% |
| 2024-04-25 | 8.85 | 9.06 | 0.19 | 2.14% | 8.76 | 9.15 | 47840 | 4325.35 | 2.33% |
| 2024-04-24 | 8.77 | 8.87 | 0.12 | 1.37% | 8.70 | 8.87 | 37139 | 3275.42 | 1.81% |
| 2024-04-23 | 8.57 | 8.75 | 0.18 | 2.10% | 8.55 | 8.83 | 47626 | 4152.67 | 2.32% |
| 2024-04-22 | 9.05 | 8.57 | -0.49 | -5.41% | 8.53 | 9.13 | 89228 | 7808.36 | 4.35% |
| 2024-04-19 | 9.21 | 9.06 | -0.19 | -2.05% | 8.98 | 9.37 | 77207 | 7053.51 | 3.76% |
| 2024-04-18 | 9.49 | 9.25 | -0.31 | -3.24% | 9.21 | 9.65 | 117305 | 11039.71 | 5.71% |
| 2024-04-17 | 8.88 | 9.56 | 0.87 | 10.01% | 8.83 | 9.56 | 93593 | 8697.23 | 4.56% |
| 2024-04-16 | 9.56 | 8.69 | -0.96 | -9.95% | 8.69 | 9.56 | 64537 | 5681.52 | 3.14% |
| 2024-04-15 | 10.25 | 9.65 | -0.44 | -4.36% | 9.40 | 10.40 | 105728 | 10378.14 | 5.15% |
| 2024-04-12 | 10.09 | 10.09 | 0.11 | 1.10% | 10.06 | 10.35 | 65206 | 6631.43 | 3.18% |
| 2024-04-11 | 9.82 | 9.98 | 0.14 | 1.42% | 9.70 | 10.05 | 40686 | 4045.15 | 1.98% |
| 2024-04-10 | 10.06 | 9.84 | -0.28 | -2.77% | 9.76 | 10.13 | 53019 | 5250.20 | 2.58% |
| 2024-04-09 | 10.17 | 10.12 | 0.09 | 0.90% | 9.97 | 10.18 | 52573 | 5294.04 | 2.56% |
| 2024-04-08 | 10.51 | 10.03 | -0.44 | -4.20% | 10.01 | 10.56 | 60932 | 6226.99 | 2.97% |
| 2024-04-03 | 10.38 | 10.47 | 0.09 | 0.87% | 10.30 | 10.54 | 52942 | 5516.51 | 2.58% |
| 2024-04-02 | 10.35 | 10.38 | 0.07 | 0.68% | 10.26 | 10.45 | 58394 | 6050.79 | 2.84% |
| 2024-04-01 | 9.99 | 10.31 | 0.30 | 3.00% | 9.96 | 10.32 | 61734 | 6278.46 | 3.01% |
| 2024-03-29 | 9.86 | 10.01 | 0.13 | 1.32% | 9.84 | 10.06 | 60868 | 6055.75 | 2.96% |
| 2024-03-28 | 9.81 | 9.88 | -0.01 | -0.10% | 9.78 | 10.03 | 64278 | 6375.97 | 3.13% |
| 2024-03-27 | 9.97 | 9.89 | -0.12 | -1.20% | 9.85 | 10.07 | 54004 | 5383.17 | 2.63% |
| 2024-03-26 | 9.82 | 10.01 | 0.08 | 0.81% | 9.76 | 10.06 | 59946 | 5950.73 | 2.92% |
| 2024-03-25 | 10.11 | 9.93 | -0.17 | -1.68% | 9.91 | 10.38 | 98646 | 9971.49 | 4.80% |
| 2024-03-22 | 10.80 | 10.10 | 0.06 | 0.60% | 10.07 | 10.80 | 156113 | 16109.18 | 7.60% |
| 2024-03-21 | 9.96 | 10.04 | 0.14 | 1.41% | 9.76 | 10.14 | 48233 | 4805.94 | 2.35% |
| 2024-03-20 | 10.00 | 9.90 | -0.03 | -0.30% | 9.71 | 10.16 | 57822 | 5690.81 | 2.82% |
| 2024-03-19 | 9.65 | 9.93 | 0.33 | 3.44% | 9.65 | 10.50 | 98807 | 9925.10 | 4.81% |
| 2024-03-18 | 9.40 | 9.60 | 0.23 | 2.45% | 9.40 | 9.63 | 39695 | 3789.88 | 1.93% |
| 2024-03-15 | 9.24 | 9.37 | 0.14 | 1.52% | 9.01 | 9.37 | 30900 | 2861.87 | 1.50% |
| 2024-03-14 | 9.19 | 9.23 | -0.05 | -0.54% | 8.97 | 9.36 | 40515 | 3718.89 | 1.97% |
| 2024-03-13 | 9.10 | 9.28 | 0.20 | 2.20% | 9.06 | 9.35 | 39674 | 3652.02 | 1.93% |
| 2024-03-12 | 9.07 | 9.08 | -0.02 | -0.22% | 8.87 | 9.15 | 39930 | 3592.36 | 1.94% |
| 2024-03-11 | 8.64 | 9.10 | 0.42 | 4.84% | 8.64 | 9.10 | 67398 | 6011.41 | 3.28% |
| 2024-03-08 | 8.55 | 8.68 | 0.11 | 1.28% | 8.48 | 8.72 | 37385 | 3231.92 | 1.82% |
| 2024-03-07 | 8.51 | 8.57 | 0.12 | 1.42% | 8.42 | 8.85 | 47606 | 4113.37 | 2.32% |
| 2024-03-06 | 8.38 | 8.45 | 0.07 | 0.84% | 8.26 | 8.52 | 38415 | 3233.80 | 1.87% |
| 2024-03-05 | 8.35 | 8.38 | 0.01 | 0.12% | 8.22 | 8.55 | 48687 | 4103.29 | 2.37% |
| 2024-03-04 | 8.44 | 8.37 | -0.08 | -0.95% | 8.08 | 8.52 | 46513 | 3860.35 | 2.27% |
| 2024-03-01 | 8.40 | 8.45 | 0.07 | 0.84% | 8.20 | 8.55 | 54270 | 4545.17 | 2.64% |
| 2024-02-29 | 7.89 | 8.38 | 0.19 | 2.32% | 7.86 | 8.42 | 86816 | 7142.11 | 4.23% |
| 2024-02-28 | 9.20 | 8.19 | -0.91 | -10.00% | 8.19 | 9.44 | 118024 | 10322.69 | 5.75% |
| 2024-02-27 | 8.64 | 9.10 | 0.47 | 5.45% | 8.59 | 9.11 | 61797 | 5555.58 | 3.01% |
| 2024-02-26 | 8.45 | 8.63 | 0.17 | 2.01% | 8.36 | 8.87 | 78634 | 6824.14 | 3.83% |
| 2024-02-23 | 7.92 | 8.46 | 0.54 | 6.82% | 7.91 | 8.52 | 77793 | 6368.87 | 3.79% |
| 2024-02-22 | 7.80 | 7.92 | 0.09 | 1.15% | 7.68 | 7.96 | 74244 | 5815.61 | 3.62% |
| 2024-02-21 | 7.60 | 7.83 | 0.27 | 3.57% | 7.46 | 8.04 | 87373 | 6835.10 | 4.25% |
| 2024-02-20 | 7.66 | 7.56 | 0.10 | 1.34% | 7.27 | 7.78 | 131527 | 9934.70 | 6.40% |
| 2024-02-19 | 6.95 | 7.46 | 0.68 | 10.03% | 6.95 | 7.46 | 46583 | 3408.61 | 2.27% |
| 2024-02-08 | 6.01 | 6.78 | 0.62 | 10.06% | 5.68 | 6.78 | 169377 | 10614.90 | 8.25% |
| 2024-02-07 | 6.90 | 6.16 | -0.64 | -9.41% | 6.12 | 6.98 | 150322 | 9537.67 | 7.32% |
| 2024-02-06 | 7.00 | 6.80 | -0.57 | -7.73% | 6.63 | 7.17 | 125211 | 8449.53 | 6.10% |
| 2024-02-05 | 8.30 | 7.37 | -0.82 | -10.01% | 7.37 | 8.30 | 55205 | 4126.76 | 2.69% |