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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 9.82 | 9.48 | -0.45 | -4.53% | 9.45 | 9.92 | 45958 | 4412.10 | 1.89% |
| 2024-05-10 | 10.14 | 9.93 | -0.21 | -2.07% | 9.88 | 10.25 | 37716 | 3758.43 | 1.55% |
| 2024-05-09 | 10.05 | 10.14 | 0.13 | 1.30% | 9.98 | 10.25 | 33092 | 3359.03 | 1.36% |
| 2024-05-08 | 10.26 | 10.01 | -0.26 | -2.53% | 9.96 | 10.28 | 35794 | 3614.06 | 1.47% |
| 2024-05-07 | 10.16 | 10.27 | 0.11 | 1.08% | 10.11 | 10.28 | 33366 | 3403.83 | 1.37% |
| 2024-05-06 | 10.19 | 10.16 | 0.08 | 0.79% | 10.13 | 10.33 | 34398 | 3514.77 | 1.41% |
| 2024-04-30 | 10.17 | 10.08 | 0.06 | 0.60% | 9.85 | 10.25 | 53104 | 5351.43 | 2.18% |
| 2024-04-29 | 9.43 | 10.02 | 0.61 | 6.48% | 9.43 | 10.10 | 65101 | 6405.61 | 2.68% |
| 2024-04-26 | 9.23 | 9.41 | 0.26 | 2.84% | 9.11 | 9.47 | 50348 | 4694.96 | 2.07% |
| 2024-04-25 | 8.63 | 9.15 | -0.15 | -1.61% | 8.63 | 9.27 | 52342 | 4776.99 | 2.15% |
| 2024-04-24 | 9.16 | 9.30 | 0.15 | 1.64% | 9.16 | 9.39 | 54461 | 5051.96 | 2.24% |
| 2024-04-23 | 9.16 | 9.15 | 0.13 | 1.44% | 9.02 | 9.19 | 31716 | 2893.95 | 1.30% |
| 2024-04-22 | 9.00 | 9.02 | -0.03 | -0.33% | 8.76 | 9.19 | 45037 | 4074.36 | 1.85% |
| 2024-04-19 | 9.10 | 9.05 | -0.15 | -1.63% | 8.96 | 9.28 | 40018 | 3631.38 | 1.65% |
| 2024-04-18 | 9.43 | 9.20 | -0.19 | -2.02% | 9.05 | 9.48 | 55157 | 5133.42 | 2.27% |
| 2024-04-17 | 8.60 | 9.39 | 0.79 | 9.19% | 8.60 | 9.40 | 72615 | 6635.92 | 2.99% |
| 2024-04-16 | 9.42 | 8.60 | -0.95 | -9.95% | 8.60 | 9.42 | 80088 | 7033.75 | 3.29% |
| 2024-04-15 | 10.16 | 9.55 | -1.06 | -9.99% | 9.55 | 10.55 | 105486 | 10354.55 | 4.34% |
| 2024-04-12 | 10.55 | 10.61 | 0.05 | 0.47% | 10.55 | 11.06 | 74497 | 8046.65 | 3.06% |
| 2024-04-11 | 10.70 | 10.56 | -0.25 | -2.31% | 10.56 | 11.00 | 56810 | 6091.56 | 2.34% |
| 2024-04-10 | 11.33 | 10.81 | -0.52 | -4.59% | 10.68 | 11.33 | 76193 | 8295.56 | 3.13% |
| 2024-04-09 | 11.42 | 11.33 | -0.20 | -1.73% | 11.14 | 11.53 | 62049 | 7009.64 | 2.55% |
| 2024-04-08 | 11.42 | 11.53 | 0.12 | 1.05% | 11.21 | 12.39 | 123156 | 14498.04 | 5.06% |
| 2024-04-03 | 11.80 | 11.41 | -0.49 | -4.12% | 11.33 | 11.89 | 51194 | 5872.13 | 2.10% |
| 2024-04-02 | 12.10 | 11.90 | -0.19 | -1.57% | 11.65 | 12.22 | 73221 | 8654.27 | 3.01% |
| 2024-04-01 | 11.72 | 12.09 | 0.18 | 1.51% | 11.72 | 12.50 | 95116 | 11487.54 | 3.91% |
| 2024-03-29 | 12.21 | 11.91 | -0.05 | -0.42% | 11.60 | 12.38 | 113777 | 13562.46 | 4.68% |
| 2024-03-28 | 11.55 | 11.96 | 0.26 | 2.22% | 11.42 | 12.05 | 129699 | 15310.91 | 5.33% |
| 2024-03-27 | 11.38 | 11.70 | 0.43 | 3.82% | 11.13 | 12.12 | 170078 | 19762.49 | 6.99% |
| 2024-03-26 | 11.02 | 11.27 | 0.21 | 1.90% | 10.94 | 11.30 | 57291 | 6382.36 | 2.36% |
| 2024-03-25 | 11.17 | 11.06 | -0.26 | -2.30% | 10.98 | 11.40 | 55950 | 6287.46 | 2.30% |
| 2024-03-22 | 11.77 | 11.32 | -0.34 | -2.92% | 11.27 | 11.78 | 72866 | 8319.71 | 3.00% |
| 2024-03-21 | 11.65 | 11.66 | 0.04 | 0.34% | 11.46 | 11.75 | 69492 | 8085.50 | 2.86% |
| 2024-03-20 | 11.50 | 11.62 | 0.14 | 1.22% | 11.45 | 11.75 | 65772 | 7619.84 | 2.70% |
| 2024-03-19 | 11.50 | 11.48 | -0.09 | -0.78% | 11.44 | 11.66 | 62676 | 7228.40 | 2.58% |
| 2024-03-18 | 11.46 | 11.57 | 0.17 | 1.49% | 11.46 | 11.67 | 88581 | 10231.04 | 3.64% |
| 2024-03-15 | 11.26 | 11.40 | 0.10 | 0.88% | 11.12 | 11.43 | 86746 | 9810.06 | 3.57% |
| 2024-03-14 | 11.53 | 11.30 | -0.29 | -2.50% | 11.02 | 11.59 | 135688 | 15377.98 | 5.58% |
| 2024-03-13 | 11.76 | 11.59 | 0.07 | 0.61% | 11.51 | 12.40 | 268902 | 32056.85 | 11.05% |
| 2024-03-12 | 10.54 | 11.52 | 1.05 | 10.03% | 10.52 | 11.52 | 88288 | 9975.99 | 3.63% |
| 2024-03-11 | 10.06 | 10.47 | 0.42 | 4.18% | 9.96 | 10.48 | 56205 | 5774.52 | 2.31% |
| 2024-03-08 | 10.07 | 10.05 | -0.01 | -0.10% | 9.87 | 10.21 | 34549 | 3459.05 | 1.42% |
| 2024-03-07 | 10.29 | 10.06 | -0.13 | -1.28% | 10.03 | 10.37 | 44459 | 4529.78 | 1.83% |
| 2024-03-06 | 10.12 | 10.19 | 0.04 | 0.39% | 9.99 | 10.33 | 40167 | 4085.60 | 1.65% |
| 2024-03-05 | 10.30 | 10.15 | -0.15 | -1.46% | 9.98 | 10.42 | 50954 | 5175.03 | 2.09% |
| 2024-03-04 | 10.42 | 10.30 | -0.22 | -2.09% | 10.08 | 10.59 | 49674 | 5101.55 | 2.04% |
| 2024-03-01 | 10.40 | 10.52 | 0.21 | 2.04% | 10.28 | 10.57 | 48196 | 5022.55 | 1.98% |
| 2024-02-29 | 9.82 | 10.31 | 0.39 | 3.93% | 9.68 | 10.31 | 68103 | 6892.64 | 2.80% |
| 2024-02-28 | 10.99 | 9.92 | -1.08 | -9.82% | 9.92 | 11.37 | 114144 | 12192.76 | 4.69% |
| 2024-02-27 | 10.50 | 11.00 | 0.44 | 4.17% | 10.45 | 11.00 | 62021 | 6724.92 | 2.55% |
| 2024-02-26 | 10.57 | 10.56 | 0.28 | 2.72% | 10.30 | 10.85 | 74179 | 7819.98 | 3.05% |
| 2024-02-23 | 9.92 | 10.28 | 0.38 | 3.84% | 9.86 | 10.32 | 61288 | 6177.42 | 2.52% |
| 2024-02-22 | 9.47 | 9.90 | 0.28 | 2.91% | 9.47 | 9.95 | 66376 | 6523.50 | 2.73% |
| 2024-02-21 | 9.38 | 9.62 | 0.18 | 1.91% | 9.28 | 10.09 | 71193 | 6958.68 | 2.93% |
| 2024-02-20 | 9.24 | 9.44 | 0.28 | 3.06% | 9.03 | 9.52 | 45076 | 4175.69 | 1.85% |
| 2024-02-19 | 9.15 | 9.16 | 0.27 | 3.04% | 9.02 | 9.38 | 65446 | 5996.41 | 2.69% |
| 2024-02-08 | 8.13 | 8.89 | 0.76 | 9.35% | 8.01 | 8.89 | 78983 | 6701.18 | 3.25% |
| 2024-02-07 | 8.47 | 8.13 | -0.34 | -4.01% | 8.09 | 8.70 | 72423 | 6080.05 | 2.98% |
| 2024-02-06 | 8.33 | 8.47 | -0.07 | -0.82% | 7.70 | 8.85 | 92447 | 7486.82 | 3.80% |
| 2024-02-05 | 9.42 | 8.54 | -0.95 | -10.01% | 8.54 | 9.42 | 74641 | 6502.29 | 3.07% |