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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 10.57 | 10.89 | 0.12 | 1.11% | 10.54 | 11.07 | 212264 | 23006.44 | 1.58% |
| 2024-05-08 | 10.64 | 10.77 | 0.11 | 1.03% | 10.48 | 11.10 | 295297 | 31938.53 | 2.20% |
| 2024-05-07 | 10.80 | 10.66 | -0.16 | -1.48% | 10.62 | 11.22 | 363546 | 39805.89 | 2.71% |
| 2024-05-06 | 10.60 | 10.82 | 0.31 | 2.95% | 10.39 | 10.83 | 299749 | 31845.02 | 2.24% |
| 2024-04-30 | 10.47 | 10.51 | 0.13 | 1.25% | 10.34 | 10.69 | 307880 | 32270.62 | 2.30% |
| 2024-04-29 | 10.50 | 10.38 | -0.22 | -2.08% | 10.30 | 10.56 | 296027 | 30738.80 | 2.21% |
| 2024-04-26 | 10.61 | 10.60 | -0.09 | -0.84% | 10.48 | 10.88 | 347011 | 36938.85 | 2.59% |
| 2024-04-25 | 10.80 | 10.69 | -0.30 | -2.73% | 10.59 | 10.89 | 379448 | 40653.53 | 2.83% |
| 2024-04-24 | 9.88 | 10.99 | 0.84 | 8.28% | 9.81 | 11.17 | 658539 | 68814.40 | 4.91% |
| 2024-04-23 | 10.60 | 10.15 | -0.56 | -5.23% | 9.96 | 10.64 | 584788 | 59608.52 | 4.36% |
| 2024-04-22 | 9.75 | 10.71 | 0.97 | 9.96% | 9.72 | 10.71 | 766270 | 80010.80 | 5.72% |
| 2024-04-19 | 10.00 | 9.74 | 0.00 | 0.00% | 9.69 | 10.26 | 406063 | 40464.73 | 3.03% |
| 2024-04-18 | 9.60 | 9.74 | 0.18 | 1.88% | 9.54 | 9.95 | 267668 | 26217.36 | 2.00% |
| 2024-04-17 | 9.39 | 9.56 | 0.25 | 2.69% | 9.23 | 9.56 | 181371 | 17121.64 | 1.35% |
| 2024-04-16 | 9.54 | 9.31 | -0.23 | -2.41% | 9.21 | 9.75 | 190754 | 17932.53 | 1.42% |
| 2024-04-15 | 9.40 | 9.54 | 0.14 | 1.49% | 9.30 | 9.75 | 255216 | 24407.89 | 1.90% |
| 2024-04-12 | 9.41 | 9.40 | 0.02 | 0.21% | 9.35 | 9.59 | 159587 | 15141.59 | 1.19% |
| 2024-04-11 | 9.09 | 9.38 | 0.29 | 3.19% | 8.97 | 9.60 | 236158 | 22196.88 | 1.76% |
| 2024-04-10 | 9.23 | 9.09 | -0.12 | -1.30% | 9.04 | 9.24 | 87160 | 7943.31 | 0.65% |
| 2024-04-09 | 9.19 | 9.21 | 0.01 | 0.11% | 9.12 | 9.32 | 101507 | 9359.48 | 0.76% |
| 2024-04-08 | 9.09 | 9.20 | 0.11 | 1.21% | 9.05 | 9.38 | 190854 | 17662.97 | 1.42% |
| 2024-04-03 | 9.44 | 9.09 | -0.35 | -3.71% | 8.99 | 9.47 | 154739 | 14169.23 | 1.15% |
| 2024-04-02 | 9.40 | 9.44 | 0.04 | 0.43% | 9.30 | 9.49 | 113852 | 10716.66 | 0.85% |
| 2024-04-01 | 9.18 | 9.40 | 0.28 | 3.07% | 9.16 | 9.44 | 124159 | 11603.67 | 0.93% |
| 2024-03-29 | 9.01 | 9.12 | 0.08 | 0.88% | 8.99 | 9.16 | 116099 | 10546.49 | 0.87% |
| 2024-03-28 | 9.01 | 9.04 | 0.04 | 0.44% | 8.99 | 9.24 | 111487 | 10165.10 | 0.83% |
| 2024-03-27 | 9.22 | 9.00 | -0.23 | -2.49% | 8.99 | 9.26 | 77439 | 7072.27 | 0.58% |
| 2024-03-26 | 9.13 | 9.23 | 0.06 | 0.65% | 9.13 | 9.31 | 108847 | 10038.84 | 0.81% |
| 2024-03-25 | 9.33 | 9.17 | -0.23 | -2.45% | 9.15 | 9.44 | 104592 | 9747.74 | 0.78% |
| 2024-03-22 | 9.39 | 9.40 | 0.01 | 0.11% | 9.30 | 9.49 | 84751 | 7951.48 | 0.63% |
| 2024-03-21 | 9.47 | 9.39 | -0.12 | -1.26% | 9.36 | 9.55 | 92755 | 8754.69 | 0.69% |
| 2024-03-20 | 9.36 | 9.51 | 0.11 | 1.17% | 9.34 | 9.52 | 95488 | 9038.96 | 0.71% |
| 2024-03-19 | 9.61 | 9.40 | -0.24 | -2.49% | 9.39 | 9.62 | 116217 | 10999.56 | 0.87% |
| 2024-03-18 | 9.35 | 9.64 | 0.29 | 3.10% | 9.32 | 9.65 | 167340 | 15993.50 | 1.25% |
| 2024-03-15 | 9.31 | 9.35 | 0.04 | 0.43% | 9.18 | 9.38 | 113858 | 10560.06 | 0.85% |
| 2024-03-14 | 9.28 | 9.31 | -0.03 | -0.32% | 9.20 | 9.37 | 100584 | 9335.85 | 0.75% |
| 2024-03-13 | 9.30 | 9.34 | 0.05 | 0.54% | 9.25 | 9.40 | 110152 | 10307.52 | 0.82% |
| 2024-03-12 | 9.42 | 9.29 | -0.13 | -1.38% | 9.13 | 9.50 | 222498 | 20692.00 | 1.66% |
| 2024-03-11 | 9.31 | 9.42 | 0.12 | 1.29% | 9.27 | 9.42 | 143068 | 13379.76 | 1.07% |
| 2024-03-08 | 9.16 | 9.30 | 0.22 | 2.42% | 9.01 | 9.35 | 148399 | 13680.15 | 1.11% |
| 2024-03-07 | 9.18 | 9.08 | -0.05 | -0.55% | 8.95 | 9.23 | 187164 | 17040.18 | 1.40% |
| 2024-03-06 | 8.76 | 9.13 | 0.34 | 3.87% | 8.75 | 9.18 | 231954 | 20983.94 | 1.73% |
| 2024-03-05 | 8.78 | 8.79 | -0.11 | -1.24% | 8.72 | 8.95 | 153727 | 13535.16 | 1.15% |
| 2024-03-04 | 8.75 | 8.90 | 0.31 | 3.61% | 8.67 | 8.95 | 190828 | 16835.48 | 1.42% |
| 2024-03-01 | 8.43 | 8.59 | 0.17 | 2.02% | 8.34 | 8.60 | 174307 | 14799.74 | 1.30% |
| 2024-02-29 | 8.12 | 8.42 | 0.25 | 3.06% | 8.09 | 8.43 | 158584 | 13247.58 | 1.18% |
| 2024-02-28 | 8.23 | 8.17 | -0.02 | -0.24% | 8.15 | 8.55 | 221992 | 18588.09 | 1.66% |
| 2024-02-27 | 8.05 | 8.19 | 0.12 | 1.49% | 7.96 | 8.20 | 110479 | 8945.37 | 0.82% |
| 2024-02-26 | 7.97 | 8.07 | 0.14 | 1.77% | 7.93 | 8.08 | 132580 | 10634.72 | 0.99% |
| 2024-02-23 | 7.94 | 7.93 | 0.02 | 0.25% | 7.79 | 7.96 | 107042 | 8416.12 | 0.80% |
| 2024-02-22 | 7.86 | 7.91 | 0.08 | 1.02% | 7.81 | 7.93 | 98931 | 7795.13 | 0.74% |
| 2024-02-21 | 7.76 | 7.83 | 0.03 | 0.38% | 7.73 | 8.05 | 130211 | 10285.77 | 0.97% |
| 2024-02-20 | 7.91 | 7.80 | -0.09 | -1.14% | 7.72 | 7.91 | 93502 | 7277.21 | 0.70% |
| 2024-02-19 | 7.98 | 7.89 | -0.04 | -0.50% | 7.78 | 8.07 | 157760 | 12468.33 | 1.18% |
| 2024-02-08 | 7.68 | 7.93 | 0.20 | 2.59% | 7.67 | 8.17 | 180752 | 14525.33 | 1.35% |
| 2024-02-07 | 7.21 | 7.73 | 0.46 | 6.33% | 7.21 | 7.85 | 213812 | 16399.01 | 1.59% |
| 2024-02-06 | 6.58 | 7.27 | 0.66 | 9.98% | 6.45 | 7.27 | 188365 | 13165.53 | 1.41% |
| 2024-02-05 | 6.85 | 6.61 | -0.27 | -3.92% | 6.20 | 6.86 | 166364 | 10840.62 | 1.24% |
| 2024-02-02 | 7.08 | 6.88 | -0.26 | -3.64% | 6.65 | 7.25 | 126083 | 8675.37 | 0.94% |
| 2024-02-01 | 7.11 | 7.14 | -0.05 | -0.70% | 6.96 | 7.25 | 85549 | 6085.41 | 0.64% |
| 2024-01-31 | 7.54 | 7.19 | -0.35 | -4.64% | 7.16 | 7.62 | 106730 | 7809.70 | 0.80% |
| 2024-01-30 | 7.66 | 7.54 | -0.13 | -1.69% | 7.51 | 7.79 | 76921 | 5889.89 | 0.57% |