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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 9.62 | 9.88 | 0.19 | 1.96% | 9.62 | 10.04 | 15399 | 1521.26 | 1.36% |
| 2024-05-16 | 9.69 | 9.69 | 0.01 | 0.10% | 9.67 | 9.95 | 9511 | 929.42 | 0.84% |
| 2024-05-15 | 9.60 | 9.68 | -0.04 | -0.41% | 9.60 | 9.86 | 8128 | 793.41 | 0.72% |
| 2024-05-14 | 9.68 | 9.72 | 0.05 | 0.52% | 9.63 | 9.83 | 10235 | 995.99 | 0.90% |
| 2024-05-13 | 10.03 | 9.67 | -0.50 | -4.92% | 9.63 | 10.05 | 18628 | 1827.71 | 1.64% |
| 2024-05-10 | 10.33 | 10.17 | -0.21 | -2.02% | 10.00 | 10.55 | 19536 | 2006.94 | 1.72% |
| 2024-05-09 | 10.24 | 10.38 | 0.07 | 0.68% | 10.19 | 10.51 | 18059 | 1871.93 | 1.59% |
| 2024-05-08 | 10.30 | 10.39 | 0.08 | 0.78% | 10.15 | 10.50 | 29966 | 3101.36 | 2.64% |
| 2024-05-07 | 10.56 | 10.31 | -0.36 | -3.37% | 10.22 | 10.67 | 34464 | 3570.87 | 3.04% |
| 2024-05-06 | 10.20 | 10.67 | 0.68 | 6.81% | 9.86 | 10.86 | 37797 | 3943.42 | 3.33% |
| 2024-04-30 | 9.66 | 9.99 | 0.38 | 3.95% | 9.52 | 10.19 | 26705 | 2645.37 | 2.35% |
| 2024-04-29 | 9.10 | 9.61 | 0.58 | 6.42% | 9.07 | 9.64 | 17756 | 1677.68 | 1.56% |
| 2024-04-26 | 8.86 | 9.03 | 0.14 | 1.57% | 8.76 | 9.04 | 10517 | 942.39 | 0.93% |
| 2024-04-25 | 8.79 | 8.89 | 0.11 | 1.25% | 8.75 | 9.07 | 10471 | 936.72 | 0.92% |
| 2024-04-24 | 8.58 | 8.78 | 0.23 | 2.69% | 8.55 | 8.79 | 7760 | 677.14 | 0.68% |
| 2024-04-23 | 8.45 | 8.55 | 0.08 | 0.94% | 8.45 | 8.67 | 6617 | 566.70 | 0.58% |
| 2024-04-22 | 8.47 | 8.47 | -0.07 | -0.82% | 8.20 | 8.68 | 6959 | 589.98 | 0.61% |
| 2024-04-19 | 8.60 | 8.54 | -0.01 | -0.12% | 8.43 | 8.75 | 4951 | 423.15 | 0.44% |
| 2024-04-18 | 8.82 | 8.55 | -0.14 | -1.61% | 8.50 | 8.82 | 7023 | 606.11 | 0.62% |
| 2024-04-17 | 8.26 | 8.69 | 0.55 | 6.76% | 8.26 | 8.72 | 12191 | 1045.03 | 1.07% |
| 2024-04-16 | 8.59 | 8.14 | -0.52 | -6.00% | 8.13 | 8.60 | 16889 | 1400.65 | 1.49% |
| 2024-04-15 | 9.35 | 8.66 | -0.75 | -7.97% | 8.58 | 9.51 | 17692 | 1576.45 | 1.56% |
| 2024-04-12 | 9.42 | 9.41 | -0.01 | -0.11% | 9.20 | 9.55 | 7429 | 701.44 | 0.65% |
| 2024-04-11 | 9.35 | 9.42 | 0.00 | 0.00% | 9.20 | 9.62 | 5874 | 555.92 | 0.52% |
| 2024-04-10 | 9.70 | 9.42 | -0.28 | -2.89% | 9.33 | 9.79 | 11479 | 1088.42 | 1.01% |
| 2024-04-09 | 9.47 | 9.70 | 0.23 | 2.43% | 9.41 | 9.75 | 7042 | 679.62 | 0.62% |
| 2024-04-08 | 9.98 | 9.47 | -0.52 | -5.21% | 9.45 | 9.98 | 13201 | 1286.10 | 1.16% |
| 2024-04-03 | 9.91 | 9.99 | 0.04 | 0.40% | 9.76 | 10.09 | 11065 | 1102.04 | 0.98% |
| 2024-04-02 | 9.97 | 9.95 | 0.02 | 0.20% | 9.80 | 10.03 | 10170 | 1009.88 | 0.90% |
| 2024-04-01 | 9.55 | 9.93 | 0.43 | 4.53% | 9.51 | 9.96 | 13169 | 1292.25 | 1.16% |
| 2024-03-29 | 9.29 | 9.50 | 0.23 | 2.48% | 9.29 | 9.52 | 8595 | 812.11 | 0.78% |
| 2024-03-28 | 9.27 | 9.27 | 0.09 | 0.98% | 9.11 | 9.44 | 10875 | 1012.60 | 0.99% |
| 2024-03-27 | 9.31 | 9.18 | -0.13 | -1.40% | 9.16 | 9.47 | 11975 | 1117.17 | 1.09% |
| 2024-03-26 | 9.41 | 9.31 | -0.13 | -1.38% | 9.03 | 9.55 | 10846 | 1009.74 | 0.98% |
| 2024-03-25 | 9.69 | 9.44 | -0.27 | -2.78% | 9.42 | 9.84 | 8684 | 835.39 | 0.79% |
| 2024-03-22 | 9.94 | 9.71 | -0.30 | -3.00% | 9.65 | 10.04 | 9429 | 923.94 | 0.85% |
| 2024-03-21 | 10.16 | 10.01 | -0.10 | -0.99% | 9.85 | 10.22 | 10597 | 1061.35 | 0.96% |
| 2024-03-20 | 10.13 | 10.11 | 0.10 | 1.00% | 9.93 | 10.13 | 9278 | 930.73 | 0.84% |
| 2024-03-19 | 10.03 | 10.01 | 0.09 | 0.91% | 9.85 | 10.12 | 13968 | 1400.61 | 1.27% |
| 2024-03-18 | 9.87 | 9.92 | 0.21 | 2.16% | 9.72 | 9.97 | 12420 | 1221.79 | 1.13% |
| 2024-03-15 | 9.49 | 9.71 | 0.18 | 1.89% | 9.48 | 9.75 | 9397 | 905.56 | 0.85% |
| 2024-03-14 | 9.69 | 9.53 | -0.11 | -1.14% | 9.45 | 9.73 | 15198 | 1454.90 | 1.38% |
| 2024-03-13 | 9.75 | 9.64 | -0.05 | -0.52% | 9.57 | 9.76 | 11739 | 1134.68 | 1.06% |
| 2024-03-12 | 9.55 | 9.69 | 0.15 | 1.57% | 9.41 | 9.76 | 10933 | 1055.55 | 0.99% |
| 2024-03-11 | 9.39 | 9.54 | 0.20 | 2.14% | 9.22 | 9.59 | 10851 | 1024.64 | 0.98% |
| 2024-03-08 | 9.27 | 9.34 | 0.08 | 0.86% | 9.18 | 9.39 | 9097 | 847.26 | 0.82% |
| 2024-03-07 | 9.28 | 9.26 | 0.00 | 0.00% | 9.20 | 9.45 | 13306 | 1241.98 | 1.21% |
| 2024-03-06 | 9.25 | 9.26 | 0.06 | 0.65% | 9.01 | 9.38 | 13623 | 1253.86 | 1.23% |
| 2024-03-05 | 9.44 | 9.20 | -0.20 | -2.13% | 9.07 | 9.50 | 16050 | 1492.97 | 1.45% |
| 2024-03-04 | 9.35 | 9.40 | 0.05 | 0.53% | 9.17 | 9.46 | 16162 | 1507.78 | 1.46% |
| 2024-03-01 | 9.36 | 9.35 | -0.04 | -0.43% | 9.20 | 9.51 | 19481 | 1822.60 | 1.77% |
| 2024-02-29 | 9.05 | 9.39 | 0.31 | 3.41% | 8.98 | 9.45 | 24514 | 2275.06 | 2.22% |
| 2024-02-28 | 10.24 | 9.08 | -1.12 | -10.98% | 9.08 | 10.29 | 42117 | 4060.46 | 3.82% |
| 2024-02-27 | 9.98 | 10.20 | 0.25 | 2.51% | 9.80 | 10.25 | 13819 | 1399.98 | 1.25% |
| 2024-02-26 | 9.84 | 9.95 | 0.13 | 1.32% | 9.74 | 10.12 | 18329 | 1827.82 | 1.66% |
| 2024-02-23 | 9.58 | 9.82 | 0.24 | 2.51% | 9.44 | 9.84 | 16016 | 1553.49 | 1.45% |
| 2024-02-22 | 9.35 | 9.58 | 0.23 | 2.46% | 9.30 | 9.65 | 17393 | 1647.83 | 1.58% |
| 2024-02-21 | 9.12 | 9.35 | 0.17 | 1.85% | 9.02 | 9.67 | 14661 | 1378.29 | 1.33% |
| 2024-02-20 | 9.06 | 9.18 | 0.04 | 0.44% | 8.90 | 9.28 | 11395 | 1040.36 | 1.03% |
| 2024-02-19 | 9.05 | 9.14 | 0.30 | 3.39% | 8.90 | 9.48 | 25103 | 2299.91 | 2.28% |