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 | 9.60 | 9.61 | 0.00 | 0.00% | 9.38 | 9.89 | 69231 | 6651.72 | 3.43% |
| 2024-05-16 | 9.14 | 9.61 | 0.57 | 6.31% | 9.12 | 10.65 | 75460 | 7444.01 | 3.74% |
| 2024-05-15 | 9.10 | 9.04 | -0.04 | -0.44% | 8.95 | 9.28 | 13927 | 1270.73 | 2.66% |
| 2024-05-14 | 9.05 | 9.08 | 0.00 | 0.00% | 9.04 | 9.37 | 15073 | 1377.53 | 2.87% |
| 2024-05-13 | 9.49 | 9.08 | -0.39 | -4.12% | 9.00 | 9.58 | 22121 | 2020.24 | 4.22% |
| 2024-05-10 | 9.84 | 9.47 | -0.39 | -3.96% | 9.43 | 10.08 | 19844 | 1904.04 | 3.78% |
| 2024-05-09 | 9.77 | 9.86 | 0.24 | 2.49% | 9.66 | 9.93 | 18704 | 1841.97 | 3.57% |
| 2024-05-08 | 10.07 | 9.62 | -0.44 | -4.37% | 9.57 | 10.08 | 22572 | 2201.13 | 4.30% |
| 2024-05-07 | 10.05 | 10.06 | 0.01 | 0.10% | 9.85 | 10.13 | 20101 | 2009.54 | 3.83% |
| 2024-05-06 | 10.16 | 10.05 | 0.11 | 1.11% | 9.96 | 10.23 | 19403 | 1959.22 | 3.70% |
| 2024-04-30 | 10.18 | 9.94 | -0.24 | -2.36% | 9.83 | 10.24 | 23140 | 2315.44 | 4.41% |
| 2024-04-29 | 9.84 | 10.18 | 0.34 | 3.46% | 9.75 | 10.25 | 19729 | 1991.65 | 3.76% |
| 2024-04-26 | 9.71 | 9.84 | 0.13 | 1.34% | 9.57 | 9.96 | 14094 | 1385.20 | 2.65% |
| 2024-04-25 | 9.75 | 9.71 | 0.01 | 0.10% | 9.51 | 9.90 | 15942 | 1556.21 | 3.00% |
| 2024-04-24 | 9.35 | 9.70 | 0.31 | 3.30% | 9.35 | 9.70 | 17668 | 1691.49 | 3.32% |
| 2024-04-23 | 9.23 | 9.39 | 0.22 | 2.40% | 9.20 | 9.49 | 17888 | 1673.14 | 3.37% |
| 2024-04-22 | 9.16 | 9.17 | 0.02 | 0.22% | 8.70 | 9.34 | 19031 | 1723.71 | 3.58% |
| 2024-04-19 | 9.18 | 9.15 | -0.32 | -3.38% | 9.10 | 9.42 | 17201 | 1587.79 | 3.24% |
| 2024-04-18 | 9.61 | 9.47 | -0.14 | -1.46% | 9.34 | 9.72 | 20260 | 1933.18 | 3.81% |
| 2024-04-17 | 8.85 | 9.61 | 0.88 | 10.08% | 8.85 | 9.63 | 28013 | 2623.35 | 5.27% |
| 2024-04-16 | 9.74 | 8.73 | -0.88 | -9.16% | 8.71 | 9.74 | 30634 | 2738.26 | 5.76% |
| 2024-04-15 | 9.98 | 9.61 | -0.49 | -4.85% | 9.45 | 10.20 | 26425 | 2560.27 | 4.97% |
| 2024-04-12 | 10.23 | 10.10 | -0.12 | -1.17% | 10.10 | 10.42 | 14548 | 1486.21 | 2.74% |
| 2024-04-11 | 10.27 | 10.22 | -0.11 | -1.06% | 10.15 | 10.56 | 15090 | 1563.87 | 2.84% |
| 2024-04-10 | 10.83 | 10.33 | -0.50 | -4.62% | 10.10 | 10.83 | 22804 | 2367.87 | 4.29% |
| 2024-04-09 | 10.65 | 10.83 | 0.20 | 1.88% | 10.58 | 10.88 | 13066 | 1406.20 | 2.46% |
| 2024-04-08 | 11.24 | 10.63 | -0.42 | -3.80% | 10.60 | 11.28 | 20157 | 2173.67 | 3.79% |
| 2024-04-03 | 11.29 | 11.05 | -0.22 | -1.95% | 10.86 | 11.29 | 18016 | 1992.66 | 3.39% |
| 2024-04-02 | 11.48 | 11.27 | -0.36 | -3.10% | 11.15 | 11.65 | 25728 | 2911.76 | 4.84% |
| 2024-04-01 | 11.55 | 11.63 | 0.15 | 1.31% | 11.35 | 11.75 | 23440 | 2716.89 | 4.41% |
| 2024-03-29 | 11.50 | 11.48 | 0.06 | 0.53% | 11.13 | 11.64 | 19338 | 2191.54 | 3.64% |
| 2024-03-28 | 10.96 | 11.42 | 0.43 | 3.91% | 10.92 | 11.59 | 28856 | 3270.75 | 5.43% |
| 2024-03-27 | 12.04 | 10.99 | -1.05 | -8.72% | 10.88 | 12.07 | 50116 | 5657.21 | 9.43% |
| 2024-03-26 | 12.44 | 12.04 | -0.28 | -2.27% | 11.87 | 12.55 | 15389 | 1871.31 | 2.90% |
| 2024-03-25 | 13.05 | 12.32 | -0.76 | -5.81% | 12.30 | 13.05 | 20760 | 2623.15 | 3.91% |
| 2024-03-22 | 13.33 | 13.08 | -0.39 | -2.90% | 12.91 | 13.46 | 21438 | 2811.88 | 4.03% |
| 2024-03-21 | 13.72 | 13.47 | -0.23 | -1.68% | 13.18 | 13.89 | 23783 | 3209.87 | 4.48% |
| 2024-03-20 | 13.42 | 13.70 | 0.36 | 2.70% | 13.29 | 13.93 | 28926 | 3942.79 | 5.44% |
| 2024-03-19 | 13.23 | 13.34 | 0.11 | 0.83% | 13.13 | 13.54 | 25036 | 3346.18 | 4.71% |
| 2024-03-18 | 12.94 | 13.23 | 0.33 | 2.56% | 12.93 | 13.26 | 22100 | 2897.85 | 4.16% |
| 2024-03-15 | 12.60 | 12.90 | 0.26 | 2.06% | 12.43 | 12.93 | 19868 | 2528.57 | 3.74% |
| 2024-03-14 | 12.90 | 12.64 | -0.33 | -2.54% | 12.40 | 12.96 | 26024 | 3294.88 | 4.90% |
| 2024-03-13 | 13.00 | 12.97 | -0.02 | -0.15% | 12.87 | 13.27 | 25556 | 3335.11 | 4.81% |
| 2024-03-12 | 12.70 | 12.99 | 0.17 | 1.33% | 12.70 | 13.22 | 26303 | 3414.79 | 4.95% |
| 2024-03-11 | 12.86 | 12.82 | -0.11 | -0.85% | 12.45 | 12.93 | 24214 | 3064.81 | 4.56% |
| 2024-03-08 | 12.60 | 12.93 | 0.31 | 2.46% | 12.25 | 12.98 | 36509 | 4638.09 | 6.87% |
| 2024-03-07 | 12.43 | 12.62 | 0.12 | 0.96% | 12.33 | 13.78 | 50203 | 6551.88 | 9.45% |
| 2024-03-06 | 12.32 | 12.50 | 0.00 | 0.00% | 12.22 | 12.68 | 19489 | 2431.71 | 3.67% |
| 2024-03-05 | 13.26 | 12.50 | -0.56 | -4.29% | 12.35 | 13.26 | 28213 | 3586.27 | 5.31% |
| 2024-03-04 | 12.96 | 13.06 | 0.07 | 0.54% | 12.71 | 13.37 | 31768 | 4134.60 | 5.98% |
| 2024-03-01 | 13.31 | 12.99 | -0.25 | -1.89% | 12.74 | 13.42 | 51899 | 6775.91 | 9.77% |
| 2024-02-29 | 11.68 | 13.24 | 1.64 | 14.14% | 11.60 | 13.44 | 63142 | 7924.92 | 11.88% |
| 2024-02-28 | 13.32 | 11.60 | -1.72 | -12.91% | 11.60 | 13.49 | 62798 | 7896.90 | 11.82% |
| 2024-02-27 | 12.42 | 13.32 | 0.90 | 7.25% | 12.23 | 13.37 | 35434 | 4557.13 | 6.67% |
| 2024-02-26 | 12.00 | 12.42 | 0.39 | 3.24% | 11.90 | 12.77 | 30845 | 3813.94 | 5.80% |
| 2024-02-23 | 11.60 | 12.03 | 0.48 | 4.16% | 11.49 | 12.05 | 28982 | 3409.88 | 5.45% |
| 2024-02-22 | 11.35 | 11.55 | 0.28 | 2.48% | 11.14 | 11.56 | 25327 | 2897.87 | 4.77% |
| 2024-02-21 | 11.05 | 11.27 | 0.06 | 0.54% | 10.90 | 11.81 | 35353 | 4016.32 | 6.65% |
| 2024-02-20 | 11.19 | 11.21 | 0.33 | 3.03% | 10.50 | 11.21 | 33350 | 3607.08 | 6.28% |
| 2024-02-19 | 10.61 | 10.88 | 0.43 | 4.11% | 10.54 | 11.09 | 43874 | 4744.99 | 8.26% |