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 | 9.66 | 9.39 | -0.29 | -3.00% | 9.22 | 9.66 | 88641 | 8285.87 | 2.23% |
| 2024-05-10 | 9.98 | 9.68 | -0.25 | -2.52% | 9.66 | 10.02 | 50091 | 4910.35 | 1.26% |
| 2024-05-09 | 9.88 | 9.93 | 0.14 | 1.43% | 9.71 | 10.13 | 57933 | 5777.70 | 1.46% |
| 2024-05-08 | 9.97 | 9.79 | -0.22 | -2.20% | 9.66 | 10.06 | 69792 | 6842.86 | 1.76% |
| 2024-05-07 | 9.99 | 10.01 | 0.10 | 1.01% | 9.82 | 10.13 | 49249 | 4928.82 | 1.24% |
| 2024-05-06 | 9.89 | 9.91 | 0.15 | 1.54% | 9.76 | 10.05 | 73652 | 7300.04 | 1.86% |
| 2024-04-30 | 9.92 | 9.76 | -0.21 | -2.11% | 9.19 | 9.92 | 112200 | 10705.39 | 2.83% |
| 2024-04-29 | 9.80 | 9.97 | 0.26 | 2.68% | 9.73 | 10.13 | 65975 | 6555.65 | 1.66% |
| 2024-04-26 | 9.61 | 9.71 | 0.10 | 1.04% | 9.47 | 9.77 | 82797 | 7964.49 | 2.09% |
| 2024-04-25 | 9.46 | 9.61 | 0.14 | 1.48% | 9.31 | 9.88 | 75002 | 7232.58 | 1.89% |
| 2024-04-24 | 9.52 | 9.47 | -0.13 | -1.35% | 9.30 | 9.67 | 85782 | 8127.58 | 2.16% |
| 2024-04-23 | 8.69 | 9.60 | 0.84 | 9.59% | 8.62 | 9.65 | 151568 | 13932.85 | 3.82% |
| 2024-04-22 | 8.01 | 8.76 | 0.75 | 9.36% | 7.91 | 8.88 | 138792 | 11846.12 | 3.50% |
| 2024-04-19 | 8.28 | 8.01 | -0.31 | -3.73% | 7.94 | 8.28 | 84747 | 6821.45 | 2.14% |
| 2024-04-18 | 8.67 | 8.32 | -0.35 | -4.04% | 8.30 | 8.72 | 114746 | 9716.65 | 2.89% |
| 2024-04-17 | 8.34 | 8.67 | 0.52 | 6.38% | 8.25 | 8.67 | 99281 | 8436.02 | 2.50% |
| 2024-04-16 | 8.83 | 8.15 | -0.77 | -8.63% | 8.01 | 8.92 | 147945 | 12142.17 | 3.73% |
| 2024-04-15 | 9.48 | 8.92 | -0.57 | -6.01% | 8.73 | 9.52 | 94164 | 8486.15 | 2.37% |
| 2024-04-12 | 9.72 | 9.49 | -0.16 | -1.66% | 9.42 | 9.74 | 51243 | 4906.55 | 1.29% |
| 2024-04-11 | 9.81 | 9.65 | -0.29 | -2.92% | 9.50 | 9.89 | 71963 | 6956.83 | 1.81% |
| 2024-04-10 | 10.54 | 9.94 | -0.57 | -5.42% | 9.82 | 10.57 | 78528 | 7869.97 | 1.98% |
| 2024-04-09 | 10.02 | 10.51 | 0.41 | 4.06% | 9.92 | 10.57 | 66164 | 6792.43 | 1.67% |
| 2024-04-08 | 10.49 | 10.10 | -0.44 | -4.17% | 10.00 | 10.50 | 80026 | 8154.65 | 2.02% |
| 2024-04-03 | 10.62 | 10.54 | -0.03 | -0.28% | 10.48 | 11.06 | 86343 | 9278.19 | 2.18% |
| 2024-04-02 | 10.40 | 10.57 | 0.07 | 0.67% | 10.25 | 10.73 | 59617 | 6263.73 | 1.50% |
| 2024-04-01 | 10.01 | 10.50 | 0.45 | 4.48% | 9.90 | 10.66 | 96764 | 9947.08 | 2.44% |
| 2024-03-29 | 10.18 | 10.05 | -0.13 | -1.28% | 9.91 | 10.31 | 60351 | 6078.82 | 1.52% |
| 2024-03-28 | 10.01 | 10.18 | 0.09 | 0.89% | 9.91 | 10.40 | 62796 | 6427.97 | 1.58% |
| 2024-03-27 | 10.60 | 10.09 | -0.49 | -4.63% | 10.05 | 10.63 | 69107 | 7103.39 | 1.74% |
| 2024-03-26 | 10.48 | 10.58 | 0.02 | 0.19% | 10.21 | 10.66 | 76724 | 8034.73 | 1.93% |
| 2024-03-25 | 11.09 | 10.56 | -0.56 | -5.04% | 10.40 | 11.19 | 146432 | 15538.80 | 3.69% |
| 2024-03-22 | 11.51 | 11.12 | -0.42 | -3.64% | 11.11 | 11.63 | 58207 | 6563.57 | 1.47% |
| 2024-03-21 | 11.80 | 11.54 | -0.32 | -2.70% | 11.39 | 11.93 | 96492 | 11200.24 | 2.43% |
| 2024-03-20 | 11.75 | 11.86 | 0.09 | 0.76% | 11.75 | 12.05 | 82183 | 9783.58 | 2.07% |
| 2024-03-19 | 12.12 | 11.77 | -0.22 | -1.83% | 11.62 | 12.17 | 105876 | 12538.83 | 2.67% |
| 2024-03-18 | 12.38 | 11.99 | -0.39 | -3.15% | 11.91 | 12.40 | 121380 | 14614.59 | 3.06% |
| 2024-03-15 | 12.44 | 12.38 | 0.04 | 0.32% | 11.95 | 12.80 | 95335 | 11781.30 | 2.40% |
| 2024-03-14 | 13.22 | 12.34 | 0.64 | 5.47% | 12.07 | 13.22 | 253097 | 31868.58 | 6.38% |
| 2024-03-13 | 11.38 | 11.70 | 0.38 | 3.36% | 11.17 | 11.90 | 69036 | 7948.65 | 1.74% |
| 2024-03-12 | 11.15 | 11.32 | 0.24 | 2.17% | 10.98 | 11.38 | 60386 | 6760.08 | 1.52% |
| 2024-03-11 | 10.85 | 11.08 | 0.22 | 2.03% | 10.60 | 11.14 | 47085 | 5139.38 | 1.19% |
| 2024-03-08 | 10.70 | 10.86 | 0.09 | 0.84% | 10.70 | 11.11 | 32628 | 3555.37 | 0.82% |
| 2024-03-07 | 11.13 | 10.77 | -0.41 | -3.67% | 10.66 | 11.28 | 48265 | 5256.98 | 1.22% |
| 2024-03-06 | 11.05 | 11.18 | 0.16 | 1.45% | 10.90 | 11.36 | 46357 | 5138.89 | 1.17% |
| 2024-03-05 | 11.68 | 11.02 | -0.56 | -4.84% | 10.87 | 11.68 | 77823 | 8629.27 | 1.96% |
| 2024-03-04 | 11.50 | 11.58 | 0.13 | 1.14% | 11.38 | 11.96 | 59195 | 6898.37 | 1.49% |
| 2024-03-01 | 11.70 | 11.45 | -0.24 | -2.05% | 11.30 | 11.76 | 37342 | 4280.46 | 0.94% |
| 2024-02-29 | 11.08 | 11.69 | 0.37 | 3.27% | 11.08 | 11.72 | 57210 | 6542.06 | 1.44% |
| 2024-02-28 | 11.94 | 11.32 | -0.51 | -4.31% | 11.24 | 12.51 | 70462 | 8427.86 | 1.78% |
| 2024-02-27 | 11.84 | 11.83 | -0.02 | -0.17% | 11.50 | 11.97 | 48059 | 5623.12 | 1.22% |
| 2024-02-26 | 11.68 | 11.85 | 0.07 | 0.59% | 11.67 | 12.45 | 82167 | 9926.05 | 2.08% |
| 2024-02-23 | 11.05 | 11.78 | 0.83 | 7.58% | 10.86 | 11.80 | 75465 | 8645.74 | 1.91% |
| 2024-02-22 | 10.84 | 10.95 | 0.05 | 0.46% | 10.75 | 11.15 | 37941 | 4135.18 | 0.96% |
| 2024-02-21 | 10.53 | 10.90 | 0.18 | 1.68% | 10.50 | 11.30 | 74011 | 8132.53 | 1.87% |
| 2024-02-20 | 10.69 | 10.72 | -0.03 | -0.28% | 10.54 | 11.18 | 62911 | 6822.95 | 1.59% |
| 2024-02-19 | 10.00 | 10.75 | 0.57 | 5.60% | 9.82 | 10.88 | 99412 | 10495.56 | 2.52% |
| 2024-02-08 | 8.99 | 10.18 | 1.15 | 12.74% | 7.40 | 10.54 | 169075 | 15201.53 | 4.28% |
| 2024-02-07 | 9.61 | 9.03 | -0.51 | -5.35% | 8.78 | 9.92 | 128906 | 12112.89 | 3.26% |
| 2024-02-06 | 8.85 | 9.54 | 0.75 | 8.53% | 7.90 | 10.08 | 162960 | 14485.16 | 4.12% |
| 2024-02-05 | 9.75 | 8.79 | -1.06 | -10.76% | 8.37 | 9.75 | 125480 | 11123.44 | 3.18% |