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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 10.36 | 10.12 | -0.23 | -2.22% | 10.10 | 10.38 | 50900 | 5194.11 | 1.40% |
| 2024-05-07 | 10.36 | 10.35 | -0.01 | -0.10% | 10.23 | 10.37 | 36458 | 3756.88 | 1.01% |
| 2024-05-06 | 10.31 | 10.36 | 0.11 | 1.07% | 10.27 | 10.40 | 48008 | 4959.77 | 1.32% |
| 2024-04-30 | 10.39 | 10.25 | -0.14 | -1.35% | 10.21 | 10.47 | 43954 | 4523.06 | 1.21% |
| 2024-04-29 | 10.24 | 10.39 | 0.11 | 1.07% | 10.22 | 10.45 | 48675 | 5040.91 | 1.34% |
| 2024-04-26 | 10.22 | 10.28 | 0.08 | 0.78% | 10.10 | 10.32 | 76109 | 7781.24 | 2.10% |
| 2024-04-25 | 10.39 | 10.20 | -0.67 | -6.16% | 10.09 | 10.39 | 116720 | 11891.98 | 3.22% |
| 2024-04-24 | 10.83 | 10.87 | -0.01 | -0.09% | 10.71 | 10.89 | 38841 | 4203.47 | 1.07% |
| 2024-04-23 | 10.70 | 10.88 | 0.11 | 1.02% | 10.69 | 10.94 | 41470 | 4492.97 | 1.14% |
| 2024-04-22 | 10.79 | 10.77 | 0.06 | 0.56% | 10.62 | 10.89 | 42341 | 4560.68 | 1.17% |
| 2024-04-19 | 10.70 | 10.71 | 0.02 | 0.19% | 10.63 | 10.82 | 32153 | 3445.23 | 0.89% |
| 2024-04-18 | 10.61 | 10.69 | 0.03 | 0.28% | 10.60 | 10.87 | 51978 | 5596.67 | 1.43% |
| 2024-04-17 | 10.12 | 10.66 | 0.63 | 6.28% | 10.04 | 10.68 | 66298 | 6935.84 | 1.83% |
| 2024-04-16 | 10.58 | 10.03 | -0.60 | -5.64% | 9.96 | 10.58 | 79887 | 8110.28 | 2.20% |
| 2024-04-15 | 10.75 | 10.63 | -0.21 | -1.94% | 10.35 | 10.78 | 71815 | 7589.23 | 1.98% |
| 2024-04-12 | 10.75 | 10.84 | 0.08 | 0.74% | 10.72 | 10.95 | 42548 | 4619.29 | 1.17% |
| 2024-04-11 | 10.67 | 10.76 | 0.00 | 0.00% | 10.64 | 10.84 | 38520 | 4145.89 | 1.06% |
| 2024-04-10 | 10.91 | 10.76 | -0.11 | -1.01% | 10.65 | 11.04 | 41057 | 4450.95 | 1.13% |
| 2024-04-09 | 10.68 | 10.87 | 0.16 | 1.49% | 10.65 | 10.93 | 32238 | 3481.91 | 0.89% |
| 2024-04-08 | 10.86 | 10.71 | -0.24 | -2.19% | 10.71 | 10.97 | 47873 | 5191.29 | 1.32% |
| 2024-04-03 | 10.88 | 10.95 | 0.06 | 0.55% | 10.83 | 11.04 | 37445 | 4098.02 | 1.03% |
| 2024-04-02 | 10.79 | 10.89 | 0.02 | 0.18% | 10.79 | 11.08 | 54476 | 5972.42 | 1.50% |
| 2024-04-01 | 10.63 | 10.87 | 0.24 | 2.26% | 10.63 | 10.89 | 53319 | 5735.94 | 1.47% |
| 2024-03-29 | 10.47 | 10.63 | 0.17 | 1.63% | 10.46 | 10.69 | 45916 | 4857.95 | 1.27% |
| 2024-03-28 | 10.35 | 10.46 | 0.11 | 1.06% | 10.32 | 10.62 | 47224 | 4959.39 | 1.30% |
| 2024-03-27 | 10.63 | 10.35 | -0.25 | -2.36% | 10.33 | 10.65 | 41013 | 4306.62 | 1.13% |
| 2024-03-26 | 10.50 | 10.60 | 0.14 | 1.34% | 10.41 | 10.66 | 51061 | 5380.77 | 1.41% |
| 2024-03-25 | 10.80 | 10.46 | -0.40 | -3.68% | 10.46 | 10.85 | 76022 | 8099.68 | 2.10% |
| 2024-03-22 | 10.89 | 10.86 | -0.01 | -0.09% | 10.68 | 11.08 | 74506 | 8090.75 | 2.06% |
| 2024-03-21 | 10.78 | 10.87 | 0.07 | 0.65% | 10.59 | 10.98 | 76048 | 8183.54 | 2.10% |
| 2024-03-20 | 10.55 | 10.80 | 0.25 | 2.37% | 10.51 | 10.98 | 78223 | 8398.76 | 2.16% |
| 2024-03-19 | 10.38 | 10.55 | 0.18 | 1.74% | 10.33 | 10.67 | 82142 | 8658.28 | 2.27% |
| 2024-03-18 | 10.25 | 10.37 | 0.14 | 1.37% | 10.19 | 10.40 | 68990 | 7100.01 | 1.90% |
| 2024-03-15 | 10.17 | 10.23 | 0.06 | 0.59% | 10.10 | 10.46 | 70126 | 7152.26 | 1.93% |
| 2024-03-14 | 10.21 | 10.17 | 0.18 | 1.80% | 10.07 | 10.38 | 104379 | 10669.03 | 2.88% |
| 2024-03-13 | 9.97 | 9.99 | 0.01 | 0.10% | 9.78 | 10.07 | 58781 | 5828.49 | 1.62% |
| 2024-03-12 | 9.82 | 9.98 | 0.18 | 1.84% | 9.74 | 9.98 | 41061 | 4045.21 | 1.13% |
| 2024-03-11 | 9.69 | 9.80 | 0.07 | 0.72% | 9.65 | 9.84 | 36762 | 3580.26 | 1.01% |
| 2024-03-08 | 9.77 | 9.73 | 0.07 | 0.72% | 9.62 | 9.82 | 29785 | 2891.70 | 0.82% |
| 2024-03-07 | 9.66 | 9.66 | 0.02 | 0.21% | 9.62 | 9.86 | 44034 | 4278.91 | 1.21% |
| 2024-03-06 | 9.56 | 9.64 | 0.09 | 0.94% | 9.49 | 9.74 | 34821 | 3350.45 | 0.96% |
| 2024-03-05 | 9.58 | 9.55 | -0.13 | -1.34% | 9.51 | 9.68 | 30595 | 2936.09 | 0.84% |
| 2024-03-04 | 9.61 | 9.68 | 0.03 | 0.31% | 9.48 | 9.68 | 40378 | 3870.79 | 1.11% |
| 2024-03-01 | 9.62 | 9.65 | 0.03 | 0.31% | 9.53 | 9.72 | 42674 | 4105.00 | 1.18% |
| 2024-02-29 | 9.24 | 9.62 | 0.30 | 3.22% | 9.20 | 9.62 | 58039 | 5483.64 | 1.60% |
| 2024-02-28 | 9.81 | 9.32 | -0.50 | -5.09% | 9.29 | 9.95 | 88255 | 8516.69 | 2.43% |
| 2024-02-27 | 9.57 | 9.82 | 0.23 | 2.40% | 9.52 | 9.82 | 43767 | 4237.57 | 1.21% |
| 2024-02-26 | 9.55 | 9.59 | 0.03 | 0.31% | 9.49 | 9.77 | 48931 | 4716.77 | 1.35% |
| 2024-02-23 | 9.47 | 9.56 | 0.09 | 0.95% | 9.35 | 9.56 | 44456 | 4209.15 | 1.23% |
| 2024-02-22 | 9.20 | 9.47 | 0.20 | 2.16% | 9.20 | 9.48 | 42143 | 3943.26 | 1.16% |
| 2024-02-21 | 9.17 | 9.27 | 0.04 | 0.43% | 9.10 | 9.57 | 53407 | 4994.40 | 1.47% |
| 2024-02-20 | 9.25 | 9.23 | -0.04 | -0.43% | 9.05 | 9.25 | 38528 | 3528.48 | 1.06% |
| 2024-02-19 | 9.10 | 9.27 | 0.28 | 3.11% | 9.09 | 9.52 | 96466 | 8936.39 | 2.66% |
| 2024-02-08 | 8.31 | 8.99 | 0.69 | 8.31% | 8.19 | 9.03 | 115480 | 9944.11 | 3.19% |
| 2024-02-07 | 8.45 | 8.30 | -0.24 | -2.81% | 8.11 | 8.70 | 106546 | 8940.86 | 2.94% |
| 2024-02-06 | 8.00 | 8.54 | 0.37 | 4.53% | 7.80 | 8.73 | 95467 | 7850.67 | 2.63% |
| 2024-02-05 | 8.75 | 8.17 | -0.69 | -7.79% | 7.98 | 8.76 | 105932 | 8724.63 | 2.92% |
| 2024-02-02 | 9.27 | 8.86 | -0.32 | -3.49% | 8.50 | 9.38 | 71685 | 6451.58 | 1.98% |
| 2024-02-01 | 9.48 | 9.18 | -0.33 | -3.47% | 9.07 | 9.48 | 70539 | 6526.98 | 1.95% |
| 2024-01-31 | 10.04 | 9.51 | -0.57 | -5.65% | 9.46 | 10.07 | 79199 | 7705.67 | 2.18% |
| 2024-01-30 | 10.38 | 10.08 | -0.28 | -2.70% | 10.00 | 10.48 | 53754 | 5522.54 | 1.48% |