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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 10.18 | 10.16 | 0.02 | 0.20% | 10.11 | 10.26 | 168441 | 17127.01 | 0.67% |
| 2024-05-09 | 9.99 | 10.14 | 0.20 | 2.01% | 9.95 | 10.22 | 257992 | 26072.38 | 1.03% |
| 2024-05-08 | 10.11 | 9.94 | -0.17 | -1.68% | 9.89 | 10.11 | 210379 | 20964.30 | 0.84% |
| 2024-05-07 | 10.10 | 10.11 | -0.03 | -0.30% | 10.05 | 10.20 | 207519 | 21018.01 | 0.83% |
| 2024-05-06 | 10.05 | 10.14 | 0.25 | 2.53% | 10.02 | 10.22 | 348433 | 35246.53 | 1.39% |
| 2024-04-30 | 9.86 | 9.89 | 0.09 | 0.92% | 9.77 | 10.07 | 303353 | 30124.81 | 1.21% |
| 2024-04-29 | 9.80 | 9.80 | 0.03 | 0.31% | 9.71 | 9.89 | 318968 | 31215.88 | 1.27% |
| 2024-04-26 | 9.52 | 9.77 | 0.27 | 2.84% | 9.52 | 9.84 | 397441 | 38699.25 | 1.58% |
| 2024-04-25 | 9.70 | 9.50 | -0.12 | -1.25% | 9.27 | 9.73 | 393402 | 37383.93 | 1.57% |
| 2024-04-24 | 9.80 | 9.62 | -0.12 | -1.23% | 9.37 | 9.83 | 396178 | 37660.41 | 1.58% |
| 2024-04-23 | 9.88 | 9.74 | -0.19 | -1.91% | 9.70 | 10.09 | 404981 | 40087.47 | 1.61% |
| 2024-04-22 | 9.78 | 9.93 | 0.17 | 1.74% | 9.65 | 10.00 | 373175 | 36821.01 | 1.49% |
| 2024-04-19 | 9.72 | 9.76 | -0.01 | -0.10% | 9.65 | 9.88 | 260456 | 25428.75 | 1.04% |
| 2024-04-18 | 9.64 | 9.77 | 0.06 | 0.62% | 9.55 | 9.97 | 447616 | 43799.26 | 1.78% |
| 2024-04-17 | 9.35 | 9.71 | 0.41 | 4.41% | 9.29 | 9.88 | 433374 | 41635.80 | 1.73% |
| 2024-04-16 | 9.60 | 9.30 | -0.27 | -2.82% | 9.08 | 9.64 | 493737 | 45908.93 | 1.97% |
| 2024-04-15 | 9.53 | 9.57 | 0.08 | 0.84% | 9.29 | 9.62 | 334185 | 31772.61 | 1.33% |
| 2024-04-12 | 9.44 | 9.49 | -0.01 | -0.11% | 9.43 | 9.74 | 319848 | 30619.42 | 1.27% |
| 2024-04-11 | 9.16 | 9.50 | 0.27 | 2.93% | 9.13 | 9.60 | 342364 | 32375.55 | 1.36% |
| 2024-04-10 | 9.30 | 9.23 | -0.07 | -0.75% | 9.16 | 9.37 | 170985 | 15843.35 | 0.68% |
| 2024-04-09 | 9.31 | 9.30 | -0.05 | -0.53% | 9.27 | 9.37 | 139987 | 13028.75 | 0.56% |
| 2024-04-08 | 9.40 | 9.35 | -0.05 | -0.53% | 9.28 | 9.43 | 169682 | 15879.61 | 0.68% |
| 2024-04-03 | 9.45 | 9.40 | -0.06 | -0.63% | 9.37 | 9.57 | 140617 | 13287.39 | 0.56% |
| 2024-04-02 | 9.42 | 9.46 | 0.00 | 0.00% | 9.33 | 9.50 | 180455 | 16996.74 | 0.72% |
| 2024-04-01 | 9.27 | 9.46 | 0.27 | 2.94% | 9.25 | 9.47 | 234166 | 21987.13 | 0.93% |
| 2024-03-29 | 9.14 | 9.19 | 0.01 | 0.11% | 9.08 | 9.25 | 111283 | 10198.95 | 0.44% |
| 2024-03-28 | 9.08 | 9.18 | 0.06 | 0.66% | 9.03 | 9.29 | 165824 | 15264.63 | 0.66% |
| 2024-03-27 | 9.24 | 9.12 | -0.14 | -1.51% | 9.10 | 9.30 | 168145 | 15487.60 | 0.67% |
| 2024-03-26 | 9.02 | 9.26 | 0.24 | 2.66% | 9.00 | 9.30 | 229630 | 21178.47 | 0.92% |
| 2024-03-25 | 9.01 | 9.02 | -0.02 | -0.22% | 8.89 | 9.13 | 160396 | 14460.68 | 0.64% |
| 2024-03-22 | 9.22 | 9.04 | -0.21 | -2.27% | 9.03 | 9.28 | 140486 | 12786.94 | 0.56% |
| 2024-03-21 | 9.29 | 9.25 | -0.02 | -0.22% | 9.22 | 9.43 | 152561 | 14187.27 | 0.61% |
| 2024-03-20 | 9.31 | 9.27 | -0.04 | -0.43% | 9.23 | 9.33 | 123978 | 11498.19 | 0.49% |
| 2024-03-19 | 9.28 | 9.31 | 0.01 | 0.11% | 9.20 | 9.46 | 189529 | 17728.90 | 0.76% |
| 2024-03-18 | 9.16 | 9.30 | 0.14 | 1.53% | 9.11 | 9.31 | 198702 | 18329.38 | 0.79% |
| 2024-03-15 | 9.04 | 9.16 | 0.13 | 1.44% | 9.00 | 9.19 | 185855 | 16902.46 | 0.74% |
| 2024-03-14 | 9.15 | 9.03 | -0.16 | -1.74% | 8.99 | 9.26 | 243997 | 22219.67 | 0.97% |
| 2024-03-13 | 9.03 | 9.19 | 0.14 | 1.55% | 8.99 | 9.30 | 412868 | 37920.49 | 1.65% |
| 2024-03-12 | 8.74 | 9.05 | 0.34 | 3.90% | 8.68 | 9.12 | 475590 | 42566.31 | 1.90% |
| 2024-03-11 | 8.42 | 8.71 | 0.33 | 3.94% | 8.40 | 8.71 | 278746 | 23956.17 | 1.11% |
| 2024-03-08 | 8.39 | 8.38 | -0.01 | -0.12% | 8.25 | 8.44 | 162449 | 13547.72 | 0.65% |
| 2024-03-07 | 8.47 | 8.39 | -0.08 | -0.94% | 8.39 | 8.58 | 201930 | 17125.10 | 0.80% |
| 2024-03-06 | 8.45 | 8.47 | 0.01 | 0.12% | 8.35 | 8.52 | 161918 | 13676.22 | 0.65% |
| 2024-03-05 | 8.55 | 8.46 | -0.13 | -1.51% | 8.41 | 8.58 | 256870 | 21790.50 | 1.02% |
| 2024-03-04 | 8.68 | 8.59 | -0.09 | -1.04% | 8.52 | 8.70 | 142695 | 12248.11 | 0.57% |
| 2024-03-01 | 8.76 | 8.68 | -0.08 | -0.91% | 8.64 | 8.78 | 168453 | 14633.05 | 0.67% |
| 2024-02-29 | 8.52 | 8.76 | 0.21 | 2.46% | 8.50 | 8.76 | 207417 | 17983.85 | 0.83% |
| 2024-02-28 | 8.75 | 8.55 | -0.22 | -2.51% | 8.55 | 8.83 | 248360 | 21616.97 | 0.99% |
| 2024-02-27 | 8.67 | 8.77 | 0.04 | 0.46% | 8.60 | 8.77 | 209649 | 18168.02 | 0.84% |
| 2024-02-26 | 8.88 | 8.73 | -0.19 | -2.13% | 8.66 | 8.90 | 209049 | 18314.36 | 0.83% |
| 2024-02-23 | 8.87 | 8.92 | 0.05 | 0.56% | 8.81 | 8.98 | 211947 | 18838.94 | 0.84% |
| 2024-02-22 | 8.83 | 8.87 | -0.02 | -0.22% | 8.74 | 8.90 | 166394 | 14662.95 | 0.66% |
| 2024-02-21 | 8.64 | 8.89 | 0.22 | 2.54% | 8.55 | 9.06 | 275703 | 24434.98 | 1.10% |
| 2024-02-20 | 8.69 | 8.67 | -0.08 | -0.91% | 8.56 | 8.73 | 142087 | 12291.14 | 0.57% |
| 2024-02-19 | 9.03 | 8.75 | -0.12 | -1.35% | 8.65 | 9.03 | 276792 | 24391.90 | 1.10% |
| 2024-02-08 | 8.84 | 8.87 | 0.11 | 1.26% | 8.83 | 9.26 | 381155 | 34539.86 | 1.52% |
| 2024-02-07 | 8.40 | 8.76 | 0.35 | 4.16% | 8.33 | 8.77 | 372249 | 32090.59 | 1.48% |
| 2024-02-06 | 7.86 | 8.41 | 0.54 | 6.86% | 7.80 | 8.52 | 334790 | 27696.05 | 1.33% |
| 2024-02-05 | 7.95 | 7.87 | -0.19 | -2.36% | 7.65 | 8.18 | 222084 | 17484.82 | 0.88% |
| 2024-02-02 | 8.17 | 8.06 | -0.09 | -1.10% | 7.81 | 8.33 | 196025 | 15885.63 | 0.78% |
| 2024-02-01 | 8.15 | 8.15 | 0.00 | 0.00% | 8.03 | 8.34 | 177479 | 14520.22 | 0.71% |
| 2024-01-31 | 8.27 | 8.15 | -0.12 | -1.45% | 8.13 | 8.38 | 198390 | 16305.95 | 0.79% |