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 | 10.88 | 10.71 | -0.32 | -2.90% | 10.69 | 11.00 | 109684 | 11869.16 | 1.50% |
| 2024-05-07 | 10.83 | 11.03 | 0.05 | 0.46% | 10.81 | 11.08 | 155965 | 17067.10 | 2.14% |
| 2024-05-06 | 10.87 | 10.98 | 0.32 | 3.00% | 10.84 | 11.20 | 277640 | 30612.21 | 3.80% |
| 2024-04-30 | 10.70 | 10.66 | -0.14 | -1.30% | 10.63 | 10.77 | 145066 | 15507.72 | 1.99% |
| 2024-04-29 | 10.36 | 10.80 | 0.35 | 3.35% | 10.36 | 10.89 | 279496 | 29887.35 | 3.83% |
| 2024-04-26 | 10.62 | 10.45 | -0.25 | -2.34% | 10.27 | 10.67 | 288889 | 30103.43 | 3.96% |
| 2024-04-25 | 10.30 | 10.70 | 0.80 | 8.08% | 10.08 | 10.89 | 527003 | 55246.36 | 7.22% |
| 2024-04-24 | 9.89 | 9.90 | 0.00 | 0.00% | 9.71 | 9.92 | 83230 | 8173.45 | 1.14% |
| 2024-04-23 | 9.91 | 9.90 | -0.06 | -0.60% | 9.78 | 9.98 | 66382 | 6570.29 | 0.91% |
| 2024-04-22 | 9.93 | 9.96 | 0.03 | 0.30% | 9.89 | 10.01 | 69807 | 6946.58 | 0.96% |
| 2024-04-19 | 9.95 | 9.93 | -0.02 | -0.20% | 9.85 | 10.02 | 67803 | 6735.58 | 0.93% |
| 2024-04-18 | 9.84 | 9.95 | 0.12 | 1.22% | 9.76 | 10.05 | 116276 | 11569.11 | 1.59% |
| 2024-04-17 | 9.53 | 9.83 | 0.38 | 4.02% | 9.53 | 9.84 | 115373 | 11220.00 | 1.58% |
| 2024-04-16 | 9.62 | 9.45 | -0.18 | -1.87% | 9.43 | 9.70 | 97585 | 9331.87 | 1.34% |
| 2024-04-15 | 9.66 | 9.63 | 0.03 | 0.31% | 9.39 | 9.75 | 84609 | 8125.41 | 1.16% |
| 2024-04-12 | 9.73 | 9.60 | -0.11 | -1.13% | 9.59 | 9.80 | 54871 | 5314.34 | 0.75% |
| 2024-04-11 | 9.62 | 9.71 | 0.06 | 0.62% | 9.57 | 9.82 | 64627 | 6291.77 | 0.89% |
| 2024-04-10 | 9.83 | 9.65 | -0.17 | -1.73% | 9.55 | 9.84 | 69697 | 6724.13 | 0.96% |
| 2024-04-09 | 9.68 | 9.82 | 0.14 | 1.45% | 9.66 | 9.83 | 54458 | 5312.52 | 0.75% |
| 2024-04-08 | 9.91 | 9.68 | -0.25 | -2.52% | 9.63 | 9.93 | 82922 | 8132.10 | 1.14% |
| 2024-04-03 | 9.92 | 9.93 | 0.05 | 0.51% | 9.80 | 9.97 | 85752 | 8485.58 | 1.18% |
| 2024-04-02 | 9.74 | 9.88 | 0.09 | 0.92% | 9.72 | 9.90 | 95789 | 9417.46 | 1.31% |
| 2024-04-01 | 9.61 | 9.79 | 0.16 | 1.66% | 9.61 | 9.79 | 70711 | 6895.15 | 0.97% |
| 2024-03-29 | 9.58 | 9.63 | 0.03 | 0.31% | 9.53 | 9.65 | 45681 | 4380.03 | 0.63% |
| 2024-03-28 | 9.53 | 9.60 | 0.05 | 0.52% | 9.50 | 9.73 | 78090 | 7512.42 | 1.07% |
| 2024-03-27 | 9.74 | 9.55 | -0.28 | -2.85% | 9.55 | 9.81 | 82697 | 8006.07 | 1.13% |
| 2024-03-26 | 9.80 | 9.83 | 0.03 | 0.31% | 9.64 | 9.85 | 96067 | 9364.19 | 1.32% |
| 2024-03-25 | 9.70 | 9.80 | 0.13 | 1.34% | 9.64 | 10.13 | 168913 | 16685.75 | 2.31% |
| 2024-03-22 | 9.80 | 9.67 | -0.12 | -1.23% | 9.61 | 9.81 | 94531 | 9168.37 | 1.30% |
| 2024-03-21 | 9.82 | 9.79 | -0.03 | -0.31% | 9.73 | 9.87 | 110552 | 10824.27 | 1.52% |
| 2024-03-20 | 9.96 | 9.82 | -0.18 | -1.80% | 9.68 | 9.98 | 189914 | 18603.93 | 2.60% |
| 2024-03-19 | 10.22 | 10.00 | -0.24 | -2.34% | 9.99 | 10.23 | 173457 | 17487.87 | 2.38% |
| 2024-03-18 | 10.21 | 10.24 | 0.03 | 0.29% | 10.11 | 10.25 | 88628 | 9022.34 | 1.21% |
| 2024-03-15 | 10.35 | 10.21 | -0.13 | -1.26% | 10.04 | 10.35 | 150209 | 15249.75 | 2.06% |
| 2024-03-14 | 10.31 | 10.34 | 0.01 | 0.10% | 10.19 | 10.40 | 100359 | 10338.45 | 1.38% |
| 2024-03-13 | 10.46 | 10.33 | -0.14 | -1.34% | 10.30 | 10.53 | 185414 | 19265.96 | 2.54% |
| 2024-03-12 | 10.05 | 10.47 | 0.46 | 4.60% | 10.03 | 10.48 | 260700 | 26825.39 | 3.57% |
| 2024-03-11 | 10.04 | 10.01 | -0.04 | -0.40% | 9.96 | 10.09 | 95841 | 9591.16 | 1.31% |
| 2024-03-08 | 10.00 | 10.05 | 0.03 | 0.30% | 9.94 | 10.06 | 100959 | 10101.11 | 1.38% |
| 2024-03-07 | 10.08 | 10.02 | -0.06 | -0.60% | 10.01 | 10.20 | 116677 | 11793.90 | 1.60% |
| 2024-03-06 | 10.01 | 10.08 | -0.01 | -0.10% | 9.97 | 10.15 | 122375 | 12334.31 | 1.68% |
| 2024-03-05 | 10.07 | 10.09 | 0.02 | 0.20% | 9.93 | 10.12 | 139059 | 13957.84 | 1.91% |
| 2024-03-04 | 10.06 | 10.07 | 0.06 | 0.60% | 9.97 | 10.15 | 148849 | 14937.31 | 2.04% |
| 2024-03-01 | 10.01 | 10.01 | 0.01 | 0.10% | 9.92 | 10.09 | 123229 | 12324.83 | 1.69% |
| 2024-02-29 | 9.77 | 10.00 | 0.20 | 2.04% | 9.77 | 10.06 | 143607 | 14325.22 | 1.97% |
| 2024-02-28 | 10.24 | 9.80 | -0.44 | -4.30% | 9.80 | 10.33 | 171737 | 17320.44 | 2.35% |
| 2024-02-27 | 10.03 | 10.24 | 0.21 | 2.09% | 9.96 | 10.26 | 150941 | 15337.58 | 2.07% |
| 2024-02-26 | 10.04 | 10.03 | -0.08 | -0.79% | 9.93 | 10.11 | 152181 | 15242.56 | 2.09% |
| 2024-02-23 | 10.19 | 10.11 | -0.07 | -0.69% | 9.82 | 10.20 | 198883 | 19920.08 | 2.73% |
| 2024-02-22 | 10.13 | 10.18 | 0.01 | 0.10% | 10.04 | 10.20 | 141408 | 14326.59 | 1.94% |
| 2024-02-21 | 10.02 | 10.17 | 0.04 | 0.39% | 9.96 | 10.44 | 234920 | 24052.31 | 3.22% |
| 2024-02-20 | 10.07 | 10.13 | 0.03 | 0.30% | 10.05 | 10.30 | 152918 | 15535.10 | 2.10% |
| 2024-02-19 | 10.12 | 10.10 | 0.02 | 0.20% | 9.93 | 10.22 | 193382 | 19455.13 | 2.65% |
| 2024-02-08 | 10.25 | 10.08 | -0.26 | -2.51% | 10.05 | 10.57 | 253246 | 26079.37 | 3.47% |
| 2024-02-07 | 10.06 | 10.34 | 0.23 | 2.27% | 10.03 | 10.38 | 248262 | 25506.24 | 3.40% |
| 2024-02-06 | 9.50 | 10.11 | 0.46 | 4.77% | 9.45 | 10.18 | 263055 | 26018.08 | 3.61% |
| 2024-02-05 | 9.57 | 9.65 | -0.03 | -0.31% | 9.31 | 9.80 | 214101 | 20504.50 | 2.93% |
| 2024-02-02 | 9.48 | 9.68 | 0.12 | 1.26% | 9.21 | 9.80 | 216352 | 20745.67 | 2.96% |
| 2024-02-01 | 9.61 | 9.56 | -0.18 | -1.85% | 9.45 | 9.79 | 218483 | 21058.42 | 2.99% |
| 2024-01-31 | 9.52 | 9.74 | 0.27 | 2.85% | 9.21 | 9.74 | 292463 | 28049.23 | 4.01% |
| 2024-01-30 | 9.39 | 9.47 | 0.02 | 0.21% | 9.26 | 9.70 | 215081 | 20444.85 | 2.95% |
| 2024-01-29 | 9.90 | 9.45 | 0.04 | 0.43% | 9.44 | 10.07 | 330365 | 32071.18 | 4.53% |