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 | 9.57 | 9.51 | -0.06 | -0.63% | 9.48 | 9.71 | 8030 | 771.59 | 0.54% |
| 2024-05-14 | 9.64 | 9.57 | -0.07 | -0.73% | 9.46 | 9.74 | 10514 | 1006.48 | 0.71% |
| 2024-05-13 | 9.81 | 9.64 | -0.23 | -2.33% | 9.55 | 9.85 | 6765 | 655.27 | 0.46% |
| 2024-05-10 | 10.08 | 9.87 | -0.16 | -1.60% | 9.86 | 10.14 | 10445 | 1039.13 | 0.71% |
| 2024-05-09 | 9.93 | 10.03 | 0.10 | 1.01% | 9.87 | 10.15 | 9321 | 937.29 | 0.63% |
| 2024-05-08 | 10.05 | 9.93 | -0.11 | -1.10% | 9.85 | 10.11 | 11296 | 1125.17 | 0.76% |
| 2024-05-07 | 10.03 | 10.04 | 0.02 | 0.20% | 9.93 | 10.09 | 11949 | 1193.89 | 0.81% |
| 2024-05-06 | 9.83 | 10.02 | 0.25 | 2.56% | 9.83 | 10.20 | 24652 | 2460.91 | 1.67% |
| 2024-04-30 | 9.98 | 9.77 | -0.27 | -2.69% | 9.75 | 10.04 | 20693 | 2046.04 | 1.40% |
| 2024-04-29 | 9.71 | 10.04 | -0.96 | -8.73% | 9.71 | 10.13 | 35878 | 3579.40 | 2.43% |
| 2024-04-26 | 11.06 | 11.00 | -0.13 | -1.17% | 10.70 | 11.26 | 10602 | 1154.75 | 0.72% |
| 2024-04-25 | 10.43 | 11.13 | 0.75 | 7.23% | 10.33 | 11.32 | 19195 | 2100.28 | 1.30% |
| 2024-04-24 | 10.20 | 10.38 | 0.18 | 1.76% | 10.13 | 10.38 | 6355 | 654.65 | 0.43% |
| 2024-04-23 | 10.38 | 10.20 | -0.20 | -1.92% | 10.13 | 10.54 | 12128 | 1243.67 | 0.82% |
| 2024-04-22 | 10.06 | 10.40 | 0.15 | 1.46% | 9.96 | 10.51 | 8513 | 878.13 | 0.58% |
| 2024-04-19 | 10.35 | 10.25 | -0.19 | -1.82% | 10.13 | 10.47 | 9383 | 965.10 | 0.64% |
| 2024-04-18 | 10.65 | 10.44 | -0.14 | -1.32% | 10.36 | 10.79 | 9874 | 1038.39 | 0.67% |
| 2024-04-17 | 9.74 | 10.58 | 0.81 | 8.29% | 9.74 | 10.64 | 10785 | 1126.48 | 0.73% |
| 2024-04-16 | 10.62 | 9.77 | -0.81 | -7.66% | 9.77 | 10.62 | 13578 | 1363.81 | 0.92% |
| 2024-04-15 | 11.60 | 10.58 | -1.12 | -9.57% | 10.39 | 11.72 | 16356 | 1778.05 | 1.11% |
| 2024-04-12 | 11.87 | 11.70 | -0.17 | -1.43% | 11.61 | 12.08 | 5146 | 607.47 | 0.35% |
| 2024-04-11 | 11.69 | 11.87 | 0.12 | 1.02% | 11.58 | 12.19 | 7238 | 862.56 | 0.49% |
| 2024-04-10 | 11.67 | 11.75 | 0.03 | 0.26% | 11.52 | 11.91 | 6273 | 734.33 | 0.42% |
| 2024-04-09 | 11.70 | 11.72 | 0.02 | 0.17% | 11.61 | 11.92 | 7750 | 908.99 | 0.52% |
| 2024-04-08 | 12.08 | 11.70 | -0.40 | -3.31% | 11.60 | 12.42 | 10852 | 1299.76 | 0.73% |
| 2024-04-03 | 12.50 | 12.10 | -0.46 | -3.66% | 11.96 | 12.55 | 13218 | 1600.16 | 0.89% |
| 2024-04-02 | 11.90 | 12.56 | 0.65 | 5.46% | 11.90 | 13.08 | 22915 | 2877.87 | 1.55% |
| 2024-04-01 | 11.34 | 11.91 | 0.77 | 6.91% | 11.34 | 12.08 | 20382 | 2407.94 | 1.38% |
| 2024-03-29 | 11.36 | 11.14 | -0.09 | -0.80% | 11.00 | 11.36 | 9741 | 1082.04 | 0.66% |
| 2024-03-28 | 10.77 | 11.23 | 0.61 | 5.74% | 10.74 | 11.29 | 15027 | 1673.88 | 1.02% |
| 2024-03-27 | 10.94 | 10.62 | -0.19 | -1.76% | 10.55 | 11.00 | 7536 | 814.13 | 0.51% |
| 2024-03-26 | 10.81 | 10.81 | 0.03 | 0.28% | 10.59 | 10.96 | 6875 | 737.18 | 0.47% |
| 2024-03-25 | 11.15 | 10.78 | -0.35 | -3.14% | 10.75 | 11.18 | 5879 | 645.66 | 0.40% |
| 2024-03-22 | 11.28 | 11.13 | -0.22 | -1.94% | 11.07 | 11.44 | 7249 | 814.13 | 0.49% |
| 2024-03-21 | 11.24 | 11.35 | 0.14 | 1.25% | 11.05 | 11.50 | 6758 | 763.95 | 0.46% |
| 2024-03-20 | 11.28 | 11.21 | -0.01 | -0.09% | 11.12 | 11.34 | 5516 | 618.95 | 0.37% |
| 2024-03-19 | 11.38 | 11.22 | -0.12 | -1.06% | 11.18 | 11.41 | 4143 | 467.42 | 0.28% |
| 2024-03-18 | 11.03 | 11.34 | 0.42 | 3.85% | 10.93 | 11.42 | 9627 | 1080.96 | 0.65% |
| 2024-03-15 | 10.62 | 10.92 | 0.28 | 2.63% | 10.40 | 10.95 | 7952 | 850.31 | 0.54% |
| 2024-03-14 | 10.55 | 10.64 | 0.09 | 0.85% | 10.46 | 10.84 | 7890 | 840.83 | 0.53% |
| 2024-03-13 | 10.68 | 10.55 | -0.10 | -0.94% | 10.46 | 10.74 | 6669 | 704.22 | 0.45% |
| 2024-03-12 | 10.43 | 10.65 | 0.27 | 2.60% | 10.43 | 10.67 | 6817 | 717.60 | 0.46% |
| 2024-03-11 | 10.41 | 10.38 | 0.02 | 0.19% | 10.18 | 10.45 | 6541 | 673.50 | 0.44% |
| 2024-03-08 | 10.11 | 10.36 | 0.37 | 3.70% | 9.91 | 10.40 | 11696 | 1192.55 | 0.79% |
| 2024-03-07 | 9.90 | 9.99 | 0.03 | 0.30% | 9.90 | 10.19 | 12256 | 1231.41 | 0.83% |
| 2024-03-06 | 9.82 | 9.96 | 0.05 | 0.50% | 9.73 | 10.03 | 6314 | 624.49 | 0.43% |
| 2024-03-05 | 10.00 | 9.91 | -0.13 | -1.29% | 9.86 | 10.18 | 7341 | 730.89 | 0.50% |
| 2024-03-04 | 10.40 | 10.04 | -0.38 | -3.65% | 9.89 | 10.40 | 13468 | 1352.56 | 0.91% |
| 2024-03-01 | 10.30 | 10.42 | 0.01 | 0.10% | 10.10 | 10.45 | 14265 | 1468.79 | 0.97% |
| 2024-02-29 | 9.95 | 10.41 | 0.59 | 6.01% | 9.77 | 10.41 | 19721 | 1979.66 | 1.34% |
| 2024-02-28 | 11.18 | 9.82 | -1.22 | -11.05% | 9.66 | 11.37 | 24698 | 2586.53 | 1.67% |
| 2024-02-27 | 10.80 | 11.04 | 0.12 | 1.10% | 10.62 | 11.13 | 14998 | 1640.34 | 1.02% |
| 2024-02-26 | 10.60 | 10.92 | 1.01 | 10.19% | 10.53 | 11.62 | 37166 | 4112.77 | 2.52% |
| 2024-02-23 | 9.65 | 9.91 | 0.31 | 3.23% | 9.52 | 9.95 | 7158 | 697.72 | 0.48% |
| 2024-02-22 | 9.33 | 9.60 | 0.23 | 2.45% | 9.30 | 9.66 | 9486 | 899.03 | 0.64% |
| 2024-02-21 | 9.11 | 9.37 | 0.33 | 3.65% | 8.92 | 9.55 | 10008 | 936.08 | 0.68% |
| 2024-02-20 | 8.80 | 9.04 | 0.16 | 1.80% | 8.66 | 9.08 | 9548 | 855.05 | 0.65% |
| 2024-02-19 | 8.56 | 8.88 | 0.36 | 4.23% | 8.56 | 9.25 | 13894 | 1239.46 | 0.94% |
| 2024-02-08 | 7.58 | 8.52 | 0.73 | 9.37% | 7.32 | 8.54 | 22043 | 1754.44 | 2.19% |
| 2024-02-07 | 8.27 | 7.79 | -0.43 | -5.23% | 7.27 | 8.27 | 31512 | 2428.86 | 3.12% |
| 2024-02-06 | 8.23 | 8.22 | -0.15 | -1.79% | 7.35 | 8.58 | 25031 | 1931.79 | 2.48% |