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 | 10.16 | 9.93 | -0.17 | -1.68% | 9.90 | 10.47 | 20217 | 2040.40 | 1.41% |
| 2024-05-07 | 10.28 | 10.10 | 0.02 | 0.20% | 9.95 | 10.28 | 16329 | 1649.26 | 1.14% |
| 2024-05-06 | 9.97 | 10.08 | 0.24 | 2.44% | 9.90 | 10.19 | 23321 | 2346.74 | 1.63% |
| 2024-04-30 | 9.79 | 9.84 | 0.07 | 0.72% | 9.56 | 10.08 | 30737 | 2995.00 | 2.15% |
| 2024-04-29 | 9.13 | 9.77 | 0.69 | 7.60% | 9.13 | 9.84 | 42863 | 4111.65 | 2.99% |
| 2024-04-26 | 9.42 | 9.08 | -0.06 | -0.66% | 9.06 | 9.42 | 23292 | 2130.27 | 1.63% |
| 2024-04-25 | 9.13 | 9.14 | -0.01 | -0.11% | 9.04 | 9.24 | 16805 | 1536.70 | 1.17% |
| 2024-04-24 | 9.12 | 9.15 | 0.23 | 2.58% | 8.92 | 9.22 | 21947 | 2003.05 | 1.53% |
| 2024-04-23 | 8.70 | 8.92 | 0.32 | 3.72% | 8.60 | 8.95 | 23274 | 2052.09 | 1.63% |
| 2024-04-22 | 9.01 | 8.60 | -0.38 | -4.23% | 8.50 | 9.01 | 28124 | 2437.28 | 1.97% |
| 2024-04-19 | 9.17 | 8.98 | -0.21 | -2.29% | 8.96 | 9.29 | 25008 | 2274.05 | 1.75% |
| 2024-04-18 | 9.04 | 9.19 | 0.14 | 1.55% | 8.74 | 9.50 | 40607 | 3704.61 | 2.84% |
| 2024-04-17 | 8.25 | 9.05 | 0.48 | 5.60% | 8.25 | 9.12 | 41151 | 3673.56 | 2.88% |
| 2024-04-16 | 9.47 | 8.57 | -0.95 | -9.98% | 8.57 | 9.50 | 36877 | 3210.07 | 2.58% |
| 2024-04-15 | 9.43 | 9.52 | -0.93 | -8.90% | 9.41 | 9.98 | 69064 | 6636.23 | 4.83% |
| 2024-04-12 | 10.63 | 10.45 | -0.17 | -1.60% | 10.45 | 10.99 | 31381 | 3362.16 | 2.19% |
| 2024-04-11 | 10.53 | 10.62 | -0.26 | -2.39% | 10.42 | 10.94 | 33757 | 3605.37 | 2.36% |
| 2024-04-10 | 11.14 | 10.88 | -0.25 | -2.25% | 10.64 | 11.42 | 47262 | 5220.92 | 3.30% |
| 2024-04-09 | 11.01 | 11.13 | 0.13 | 1.18% | 10.86 | 11.16 | 31762 | 3500.53 | 2.22% |
| 2024-04-08 | 11.43 | 11.00 | -0.57 | -4.93% | 11.00 | 11.63 | 51920 | 5787.75 | 3.63% |
| 2024-04-03 | 11.93 | 11.57 | -0.42 | -3.50% | 11.45 | 12.13 | 55202 | 6433.88 | 3.86% |
| 2024-04-02 | 12.16 | 11.99 | -0.33 | -2.68% | 11.93 | 12.30 | 74611 | 9037.93 | 5.21% |
| 2024-04-01 | 11.75 | 12.32 | 0.49 | 4.14% | 11.66 | 12.57 | 109201 | 13177.17 | 7.63% |
| 2024-03-29 | 11.53 | 11.83 | 0.19 | 1.63% | 11.53 | 11.93 | 96491 | 11334.25 | 6.74% |
| 2024-03-28 | 11.30 | 11.64 | -0.42 | -3.48% | 11.26 | 11.78 | 153869 | 17702.28 | 10.75% |
| 2024-03-27 | 11.03 | 12.06 | 1.10 | 10.04% | 11.03 | 12.06 | 198193 | 23688.56 | 13.85% |
| 2024-03-26 | 11.51 | 10.96 | -0.92 | -7.74% | 10.90 | 11.67 | 106573 | 12024.55 | 7.45% |
| 2024-03-25 | 12.00 | 11.88 | -1.04 | -8.05% | 11.63 | 12.30 | 214844 | 25319.13 | 15.01% |
| 2024-03-22 | 14.00 | 12.92 | 0.19 | 1.49% | 12.80 | 14.00 | 286543 | 39431.06 | 20.02% |
| 2024-03-21 | 11.55 | 12.73 | 1.16 | 10.03% | 11.43 | 12.73 | 168463 | 20765.72 | 11.77% |
| 2024-03-20 | 11.49 | 11.57 | -0.07 | -0.60% | 11.40 | 11.69 | 70912 | 8188.28 | 4.95% |
| 2024-03-19 | 11.91 | 11.64 | -0.36 | -3.00% | 11.57 | 12.37 | 144037 | 17044.79 | 10.06% |
| 2024-03-18 | 10.88 | 12.00 | 1.09 | 9.99% | 10.86 | 12.00 | 135667 | 15951.10 | 9.48% |
| 2024-03-15 | 10.76 | 10.91 | 0.14 | 1.30% | 10.63 | 10.91 | 24465 | 2642.59 | 1.71% |
| 2024-03-14 | 10.81 | 10.77 | -0.11 | -1.01% | 10.55 | 11.02 | 29823 | 3210.13 | 2.08% |
| 2024-03-13 | 10.68 | 10.88 | 0.16 | 1.49% | 10.63 | 10.95 | 41313 | 4476.84 | 2.89% |
| 2024-03-12 | 10.62 | 10.72 | 0.14 | 1.32% | 10.42 | 10.78 | 39980 | 4239.20 | 2.79% |
| 2024-03-11 | 10.60 | 10.58 | -0.13 | -1.21% | 10.34 | 10.70 | 42527 | 4468.27 | 2.97% |
| 2024-03-08 | 10.59 | 10.71 | 0.12 | 1.13% | 10.53 | 11.49 | 48308 | 5214.72 | 3.38% |
| 2024-03-07 | 10.96 | 10.59 | -0.37 | -3.38% | 10.43 | 11.10 | 65153 | 6999.28 | 4.55% |
| 2024-03-06 | 10.38 | 10.96 | 0.53 | 5.08% | 10.38 | 11.47 | 83269 | 9216.37 | 5.82% |
| 2024-03-05 | 10.59 | 10.43 | -0.42 | -3.87% | 10.40 | 10.92 | 58706 | 6206.31 | 4.10% |
| 2024-03-04 | 11.35 | 10.85 | -0.77 | -6.63% | 10.52 | 11.36 | 120393 | 13093.75 | 8.41% |
| 2024-03-01 | 10.56 | 11.62 | 1.06 | 10.04% | 10.56 | 11.62 | 104171 | 11568.73 | 7.28% |
| 2024-02-29 | 9.45 | 10.56 | 0.96 | 10.00% | 9.45 | 10.56 | 56290 | 5674.17 | 3.93% |
| 2024-02-28 | 10.60 | 9.60 | -0.99 | -9.35% | 9.55 | 10.78 | 57716 | 5838.43 | 4.03% |
| 2024-02-27 | 10.34 | 10.59 | 0.27 | 2.62% | 10.33 | 10.66 | 30544 | 3216.28 | 2.13% |
| 2024-02-26 | 10.35 | 10.32 | 0.14 | 1.38% | 10.10 | 10.60 | 34715 | 3599.56 | 2.43% |
| 2024-02-23 | 10.20 | 10.18 | 0.18 | 1.80% | 9.91 | 10.25 | 32511 | 3268.57 | 2.27% |
| 2024-02-22 | 9.89 | 10.00 | 0.11 | 1.11% | 9.84 | 10.19 | 41011 | 4112.60 | 2.87% |
| 2024-02-21 | 9.88 | 9.89 | -0.07 | -0.70% | 9.62 | 10.28 | 48838 | 4887.03 | 3.41% |
| 2024-02-20 | 9.49 | 9.96 | 0.49 | 5.17% | 9.40 | 10.12 | 57625 | 5658.88 | 4.03% |
| 2024-02-19 | 8.82 | 9.47 | 0.86 | 9.99% | 8.65 | 9.47 | 52898 | 4821.72 | 3.70% |
| 2024-02-08 | 8.20 | 8.61 | 0.57 | 7.09% | 7.67 | 8.77 | 86743 | 7129.82 | 6.06% |
| 2024-02-07 | 7.87 | 8.04 | 0.37 | 4.82% | 7.36 | 8.35 | 110557 | 8738.64 | 7.72% |
| 2024-02-06 | 7.71 | 7.67 | -0.84 | -9.87% | 7.66 | 8.26 | 55223 | 4264.22 | 3.86% |
| 2024-02-05 | 9.48 | 8.51 | -0.95 | -10.04% | 8.51 | 9.57 | 33269 | 2873.54 | 2.32% |
| 2024-02-02 | 10.27 | 9.46 | -0.71 | -6.98% | 9.19 | 10.33 | 36237 | 3534.34 | 2.53% |
| 2024-02-01 | 10.20 | 10.17 | -0.04 | -0.39% | 9.52 | 10.73 | 55664 | 5606.63 | 3.89% |
| 2024-01-31 | 11.01 | 10.21 | -0.92 | -8.27% | 10.11 | 11.09 | 40161 | 4222.36 | 2.81% |
| 2024-01-30 | 11.41 | 11.13 | -0.46 | -3.97% | 11.13 | 11.71 | 30098 | 3423.09 | 2.10% |
| 2024-01-29 | 12.30 | 11.59 | -0.56 | -4.61% | 11.48 | 12.30 | 38161 | 4492.00 | 2.67% |