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 | 9.28 | 9.41 | 0.15 | 1.62% | 9.20 | 9.50 | 13967 | 1310.11 | 1.89% |
| 2024-05-16 | 9.22 | 9.26 | 0.04 | 0.43% | 9.20 | 9.42 | 10366 | 965.62 | 1.41% |
| 2024-05-15 | 9.35 | 9.22 | -0.11 | -1.18% | 9.19 | 9.45 | 8987 | 835.83 | 1.22% |
| 2024-05-14 | 9.42 | 9.33 | -0.14 | -1.48% | 9.32 | 9.56 | 13425 | 1259.61 | 1.82% |
| 2024-05-13 | 9.82 | 9.47 | -0.40 | -4.05% | 9.34 | 9.86 | 26064 | 2473.65 | 3.53% |
| 2024-05-10 | 10.14 | 9.87 | -0.27 | -2.66% | 9.86 | 10.28 | 13754 | 1368.78 | 1.87% |
| 2024-05-09 | 10.05 | 10.14 | 0.19 | 1.91% | 10.05 | 10.25 | 14844 | 1507.68 | 2.01% |
| 2024-05-08 | 10.13 | 9.95 | -0.12 | -1.19% | 9.92 | 10.19 | 17432 | 1748.91 | 2.36% |
| 2024-05-07 | 9.84 | 10.07 | 0.21 | 2.13% | 9.73 | 10.18 | 24502 | 2452.48 | 3.32% |
| 2024-05-06 | 9.40 | 9.86 | 0.61 | 6.59% | 9.40 | 10.05 | 32939 | 3203.00 | 4.47% |
| 2024-04-30 | 9.47 | 9.25 | -0.14 | -1.49% | 9.09 | 9.64 | 17757 | 1646.14 | 2.41% |
| 2024-04-29 | 9.04 | 9.39 | 0.44 | 4.92% | 8.85 | 9.40 | 24638 | 2275.57 | 3.34% |
| 2024-04-26 | 8.73 | 8.95 | 0.22 | 2.52% | 8.68 | 8.98 | 16412 | 1456.02 | 2.21% |
| 2024-04-25 | 8.71 | 8.73 | 0.02 | 0.23% | 8.69 | 8.92 | 12127 | 1067.75 | 1.63% |
| 2024-04-24 | 8.51 | 8.71 | 0.19 | 2.23% | 8.49 | 8.74 | 12228 | 1060.44 | 1.65% |
| 2024-04-23 | 8.36 | 8.52 | 0.16 | 1.91% | 8.36 | 8.60 | 10152 | 862.94 | 1.37% |
| 2024-04-22 | 8.42 | 8.36 | -0.03 | -0.36% | 8.07 | 8.48 | 11199 | 929.99 | 1.51% |
| 2024-04-19 | 8.64 | 8.39 | -0.29 | -3.34% | 8.31 | 8.69 | 16209 | 1370.61 | 2.18% |
| 2024-04-18 | 8.83 | 8.68 | -0.05 | -0.57% | 8.50 | 8.83 | 15048 | 1303.86 | 2.03% |
| 2024-04-17 | 8.21 | 8.73 | 0.63 | 7.78% | 8.21 | 8.73 | 23032 | 1975.86 | 3.10% |
| 2024-04-16 | 8.85 | 8.10 | -0.75 | -8.47% | 8.07 | 8.96 | 24214 | 2005.04 | 3.26% |
| 2024-04-15 | 9.31 | 8.85 | -0.49 | -5.25% | 8.75 | 9.39 | 19599 | 1755.99 | 2.64% |
| 2024-04-12 | 9.44 | 9.34 | -0.10 | -1.06% | 9.31 | 9.54 | 10056 | 947.67 | 1.35% |
| 2024-04-11 | 9.46 | 9.44 | 0.00 | 0.00% | 9.33 | 9.60 | 10488 | 995.86 | 1.41% |
| 2024-04-10 | 9.83 | 9.44 | -0.37 | -3.77% | 9.35 | 9.83 | 14305 | 1360.83 | 1.93% |
| 2024-04-09 | 9.57 | 9.81 | 0.24 | 2.51% | 9.55 | 9.85 | 10998 | 1068.24 | 1.48% |
| 2024-04-08 | 10.00 | 9.57 | -0.47 | -4.68% | 9.57 | 10.00 | 15468 | 1509.86 | 2.08% |
| 2024-04-03 | 10.23 | 10.04 | -0.18 | -1.76% | 9.98 | 10.26 | 17283 | 1746.00 | 2.33% |
| 2024-04-02 | 10.36 | 10.22 | -0.13 | -1.26% | 10.12 | 10.36 | 13517 | 1381.90 | 1.82% |
| 2024-04-01 | 10.11 | 10.35 | 0.22 | 2.17% | 10.11 | 10.39 | 17873 | 1839.29 | 2.41% |
| 2024-03-29 | 10.06 | 10.13 | 0.10 | 1.00% | 9.91 | 10.13 | 15017 | 1502.70 | 2.02% |
| 2024-03-28 | 9.83 | 10.03 | 0.26 | 2.66% | 9.73 | 10.19 | 22631 | 2262.68 | 3.05% |
| 2024-03-27 | 10.13 | 9.77 | -0.34 | -3.36% | 9.77 | 10.20 | 20927 | 2075.54 | 2.82% |
| 2024-03-26 | 10.51 | 10.11 | -0.40 | -3.81% | 9.94 | 10.65 | 32774 | 3344.88 | 4.41% |
| 2024-03-25 | 10.89 | 10.51 | -0.45 | -4.11% | 10.51 | 10.96 | 23267 | 2502.09 | 3.13% |
| 2024-03-22 | 11.08 | 10.96 | -0.20 | -1.79% | 10.95 | 11.28 | 25950 | 2874.67 | 3.49% |
| 2024-03-21 | 11.36 | 11.16 | -0.20 | -1.76% | 11.03 | 11.45 | 25578 | 2865.62 | 3.44% |
| 2024-03-20 | 11.19 | 11.36 | 0.17 | 1.52% | 11.03 | 11.38 | 29876 | 3342.02 | 4.02% |
| 2024-03-19 | 11.01 | 11.19 | 0.16 | 1.45% | 10.91 | 11.27 | 34320 | 3820.35 | 4.62% |
| 2024-03-18 | 10.88 | 11.03 | 0.19 | 1.75% | 10.71 | 11.03 | 39927 | 4350.13 | 5.38% |
| 2024-03-15 | 10.43 | 10.84 | 0.41 | 3.93% | 10.30 | 11.08 | 40010 | 4270.08 | 5.39% |
| 2024-03-14 | 10.76 | 10.43 | -0.26 | -2.43% | 10.29 | 10.76 | 23177 | 2428.59 | 3.12% |
| 2024-03-13 | 10.70 | 10.69 | -0.01 | -0.09% | 10.65 | 10.83 | 22044 | 2368.15 | 2.97% |
| 2024-03-12 | 10.50 | 10.70 | 0.13 | 1.23% | 10.48 | 10.80 | 25515 | 2711.92 | 3.44% |
| 2024-03-11 | 10.51 | 10.57 | 0.17 | 1.63% | 10.30 | 10.60 | 23240 | 2428.60 | 3.13% |
| 2024-03-08 | 10.20 | 10.40 | 0.20 | 1.96% | 10.16 | 10.44 | 17605 | 1820.95 | 2.37% |
| 2024-03-07 | 10.35 | 10.20 | -0.15 | -1.45% | 10.18 | 10.67 | 22232 | 2318.70 | 2.99% |
| 2024-03-06 | 10.18 | 10.35 | 0.03 | 0.29% | 10.08 | 10.46 | 22026 | 2265.48 | 2.97% |
| 2024-03-05 | 10.70 | 10.32 | -0.35 | -3.28% | 10.28 | 10.72 | 26514 | 2777.38 | 3.57% |
| 2024-03-04 | 10.73 | 10.67 | 0.03 | 0.28% | 10.27 | 10.73 | 27531 | 2900.93 | 3.71% |
| 2024-03-01 | 10.39 | 10.64 | 0.25 | 2.41% | 10.36 | 10.73 | 33334 | 3515.79 | 4.49% |
| 2024-02-29 | 9.88 | 10.39 | 0.55 | 5.59% | 9.82 | 10.45 | 37467 | 3825.72 | 5.04% |
| 2024-02-28 | 11.13 | 9.84 | -1.33 | -11.91% | 9.61 | 11.37 | 63925 | 6786.14 | 8.61% |
| 2024-02-27 | 10.65 | 11.17 | 0.52 | 4.88% | 10.59 | 11.18 | 30389 | 3329.06 | 4.09% |
| 2024-02-26 | 10.42 | 10.65 | 0.25 | 2.40% | 10.20 | 10.88 | 33100 | 3493.68 | 4.46% |
| 2024-02-23 | 10.08 | 10.40 | 0.45 | 4.52% | 9.95 | 10.40 | 31773 | 3235.74 | 4.28% |
| 2024-02-22 | 9.78 | 9.95 | 0.26 | 2.68% | 9.62 | 9.95 | 25659 | 2519.55 | 3.45% |
| 2024-02-21 | 9.42 | 9.69 | 0.29 | 3.09% | 9.30 | 9.92 | 36074 | 3498.60 | 4.86% |
| 2024-02-20 | 9.41 | 9.40 | -0.02 | -0.21% | 9.13 | 9.41 | 18755 | 1739.37 | 2.53% |
| 2024-02-19 | 9.20 | 9.42 | 0.29 | 3.18% | 9.13 | 9.64 | 42947 | 4024.68 | 5.78% |