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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 9.83 | 9.76 | 0.05 | 0.51% | 9.68 | 10.14 | 135419 | 13302.85 | 3.74% |
| 2024-05-13 | 10.14 | 9.71 | -0.51 | -4.99% | 9.65 | 10.28 | 197075 | 19355.73 | 5.44% |
| 2024-05-10 | 10.75 | 10.22 | -0.53 | -4.93% | 10.20 | 10.85 | 260267 | 27178.29 | 7.19% |
| 2024-05-09 | 10.74 | 10.75 | -0.10 | -0.92% | 10.62 | 10.87 | 263373 | 28292.80 | 7.28% |
| 2024-05-08 | 10.51 | 10.85 | 0.26 | 2.46% | 10.28 | 11.07 | 461993 | 49438.73 | 12.76% |
| 2024-05-07 | 10.34 | 10.59 | 0.37 | 3.62% | 10.30 | 10.71 | 341762 | 35946.45 | 9.44% |
| 2024-05-06 | 9.68 | 10.22 | 0.69 | 7.24% | 9.66 | 10.31 | 338828 | 34231.09 | 9.36% |
| 2024-04-30 | 10.36 | 9.53 | -0.84 | -8.10% | 9.36 | 10.45 | 383339 | 37267.39 | 10.59% |
| 2024-04-29 | 10.02 | 10.37 | 0.18 | 1.77% | 9.96 | 10.49 | 281378 | 29024.60 | 7.77% |
| 2024-04-26 | 10.24 | 10.19 | -0.15 | -1.45% | 10.10 | 10.58 | 339811 | 35175.64 | 9.39% |
| 2024-04-25 | 10.93 | 10.34 | -0.27 | -2.54% | 10.25 | 11.11 | 366732 | 38942.29 | 10.13% |
| 2024-04-24 | 10.38 | 10.61 | 0.17 | 1.63% | 10.08 | 10.95 | 361715 | 38500.95 | 9.99% |
| 2024-04-23 | 10.24 | 10.44 | -1.11 | -9.61% | 10.24 | 11.13 | 469834 | 49899.05 | 12.98% |
| 2024-04-22 | 11.90 | 11.55 | -0.73 | -5.94% | 11.45 | 12.26 | 388855 | 46060.93 | 10.74% |
| 2024-04-19 | 11.20 | 12.28 | 1.04 | 9.25% | 10.91 | 12.28 | 561812 | 65412.36 | 15.52% |
| 2024-04-18 | 11.10 | 11.24 | 0.02 | 0.18% | 11.00 | 11.74 | 460330 | 52311.72 | 12.71% |
| 2024-04-17 | 9.77 | 11.22 | 1.80 | 19.11% | 9.77 | 11.25 | 461094 | 49218.09 | 12.73% |
| 2024-04-16 | 10.83 | 9.42 | -1.28 | -11.96% | 9.40 | 10.89 | 396657 | 39407.15 | 10.96% |
| 2024-04-15 | 12.00 | 10.70 | -1.42 | -11.72% | 10.60 | 12.25 | 412329 | 46188.17 | 11.39% |
| 2024-04-12 | 12.78 | 12.12 | -0.94 | -7.20% | 12.00 | 13.24 | 373606 | 47221.35 | 10.32% |
| 2024-04-11 | 12.18 | 13.06 | 0.51 | 4.06% | 11.96 | 13.36 | 456608 | 59039.34 | 12.61% |
| 2024-04-10 | 12.14 | 12.55 | 0.35 | 2.87% | 11.66 | 12.88 | 473595 | 58421.69 | 13.08% |
| 2024-04-09 | 12.88 | 12.20 | -0.90 | -6.87% | 12.04 | 13.47 | 482780 | 61486.77 | 13.33% |
| 2024-04-08 | 13.50 | 13.10 | -0.87 | -6.23% | 12.95 | 14.33 | 536261 | 73368.52 | 14.81% |
| 2024-04-03 | 12.90 | 13.97 | 0.80 | 6.07% | 12.21 | 14.26 | 705737 | 93216.47 | 19.49% |
| 2024-04-02 | 13.58 | 13.17 | -0.71 | -5.12% | 13.02 | 14.64 | 736498 | 101633.00 | 20.34% |
| 2024-04-01 | 12.66 | 13.88 | 1.33 | 10.60% | 12.47 | 13.97 | 682046 | 90492.57 | 18.84% |
| 2024-03-29 | 12.20 | 12.55 | 0.05 | 0.40% | 12.01 | 13.49 | 729418 | 93679.85 | 20.15% |
| 2024-03-28 | 11.15 | 12.50 | 1.56 | 14.26% | 10.95 | 12.58 | 662288 | 78340.58 | 18.29% |
| 2024-03-27 | 12.13 | 10.94 | -1.52 | -12.20% | 10.88 | 12.28 | 520475 | 60088.16 | 14.37% |
| 2024-03-26 | 12.00 | 12.46 | -0.03 | -0.24% | 11.55 | 13.44 | 705074 | 87213.45 | 19.47% |
| 2024-03-25 | 10.72 | 12.49 | 1.25 | 11.12% | 10.72 | 13.00 | 678659 | 80161.80 | 18.74% |
| 2024-03-22 | 10.50 | 11.24 | 1.04 | 10.20% | 9.96 | 11.77 | 603654 | 64747.60 | 16.67% |
| 2024-03-21 | 9.53 | 10.20 | 0.67 | 7.03% | 9.52 | 10.29 | 309973 | 30593.30 | 8.56% |
| 2024-03-20 | 9.24 | 9.53 | 0.30 | 3.25% | 9.20 | 9.58 | 128719 | 12143.94 | 3.56% |
| 2024-03-19 | 9.40 | 9.23 | -0.16 | -1.70% | 9.22 | 9.41 | 100291 | 9317.01 | 2.77% |
| 2024-03-18 | 9.30 | 9.39 | 0.14 | 1.51% | 9.16 | 9.41 | 129215 | 12011.25 | 3.57% |
| 2024-03-15 | 8.99 | 9.25 | 0.25 | 2.78% | 8.94 | 9.45 | 116632 | 10691.29 | 3.22% |
| 2024-03-14 | 9.23 | 9.00 | -0.10 | -1.10% | 8.85 | 9.36 | 84090 | 7633.66 | 2.32% |
| 2024-03-13 | 9.07 | 9.10 | 0.07 | 0.78% | 8.88 | 9.23 | 82665 | 7484.39 | 2.28% |
| 2024-03-12 | 8.88 | 9.03 | 0.22 | 2.50% | 8.77 | 9.03 | 99368 | 8873.78 | 2.74% |
| 2024-03-11 | 8.54 | 8.81 | 0.24 | 2.80% | 8.49 | 8.82 | 95274 | 8214.98 | 2.63% |
| 2024-03-08 | 8.59 | 8.57 | -0.04 | -0.46% | 8.39 | 8.70 | 81553 | 6944.51 | 2.25% |
| 2024-03-07 | 8.93 | 8.61 | -0.24 | -2.71% | 8.60 | 8.96 | 71315 | 6249.93 | 1.97% |
| 2024-03-06 | 8.89 | 8.85 | -0.04 | -0.45% | 8.69 | 9.05 | 67575 | 5979.60 | 1.87% |
| 2024-03-05 | 9.17 | 8.89 | -0.27 | -2.95% | 8.83 | 9.19 | 61981 | 5554.68 | 1.71% |
| 2024-03-04 | 9.28 | 9.16 | -0.02 | -0.22% | 8.97 | 9.35 | 64375 | 5872.11 | 1.78% |
| 2024-03-01 | 9.15 | 9.18 | 0.18 | 2.00% | 8.97 | 9.23 | 70024 | 6379.66 | 1.93% |
| 2024-02-29 | 8.60 | 9.00 | 0.37 | 4.29% | 8.60 | 9.01 | 79067 | 6996.27 | 2.18% |
| 2024-02-28 | 9.65 | 8.63 | -0.78 | -8.29% | 8.62 | 9.77 | 139812 | 12922.13 | 3.86% |
| 2024-02-27 | 9.07 | 9.41 | 0.27 | 2.95% | 8.99 | 9.41 | 71750 | 6634.53 | 1.98% |
| 2024-02-26 | 8.91 | 9.14 | 0.21 | 2.35% | 8.85 | 9.32 | 89231 | 8094.55 | 2.46% |
| 2024-02-23 | 8.74 | 8.93 | 0.24 | 2.76% | 8.58 | 8.94 | 70678 | 6203.43 | 1.95% |
| 2024-02-22 | 8.40 | 8.69 | 0.20 | 2.36% | 8.31 | 8.70 | 71838 | 6171.37 | 1.98% |
| 2024-02-21 | 8.23 | 8.49 | 0.17 | 2.04% | 8.13 | 8.72 | 94701 | 8057.44 | 2.62% |
| 2024-02-20 | 8.39 | 8.32 | -0.04 | -0.48% | 8.04 | 8.39 | 85038 | 6979.26 | 2.35% |
| 2024-02-19 | 8.25 | 8.36 | 0.20 | 2.45% | 8.12 | 8.45 | 135187 | 11224.16 | 3.73% |
| 2024-02-08 | 7.43 | 8.16 | 0.69 | 9.24% | 7.41 | 8.32 | 150927 | 12005.24 | 4.17% |
| 2024-02-07 | 7.54 | 7.47 | -0.04 | -0.53% | 7.28 | 7.71 | 145782 | 10949.00 | 4.03% |
| 2024-02-06 | 6.90 | 7.51 | 0.48 | 6.83% | 6.68 | 7.68 | 147511 | 10536.10 | 4.07% |
| 2024-02-05 | 7.94 | 7.03 | -0.91 | -11.46% | 6.93 | 7.95 | 157682 | 11566.14 | 4.35% |