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 | 10.24 | 10.29 | 0.05 | 0.49% | 10.22 | 10.40 | 62088 | 6406.70 | 2.03% |
| 2024-05-08 | 10.55 | 10.24 | -0.35 | -3.31% | 10.22 | 10.55 | 87651 | 9087.88 | 2.86% |
| 2024-05-07 | 10.71 | 10.59 | -0.21 | -1.94% | 10.54 | 10.81 | 92593 | 9848.05 | 3.02% |
| 2024-05-06 | 10.41 | 10.80 | 0.32 | 3.05% | 10.28 | 10.82 | 170861 | 18102.15 | 5.58% |
| 2024-04-30 | 10.29 | 10.48 | 0.19 | 1.85% | 10.07 | 10.69 | 148322 | 15368.35 | 4.84% |
| 2024-04-29 | 10.07 | 10.29 | 0.21 | 2.08% | 10.02 | 10.31 | 94621 | 9662.91 | 3.09% |
| 2024-04-26 | 9.99 | 10.08 | 0.07 | 0.70% | 9.93 | 10.14 | 88532 | 8893.31 | 2.89% |
| 2024-04-25 | 9.89 | 10.01 | 0.08 | 0.81% | 9.86 | 10.19 | 78116 | 7814.34 | 2.55% |
| 2024-04-24 | 9.92 | 9.93 | 0.01 | 0.10% | 9.85 | 10.00 | 67716 | 6713.71 | 2.21% |
| 2024-04-23 | 10.02 | 9.92 | -0.25 | -2.46% | 9.91 | 10.15 | 67763 | 6776.56 | 2.21% |
| 2024-04-22 | 9.94 | 10.17 | 0.14 | 1.40% | 9.56 | 10.25 | 116697 | 11591.41 | 3.81% |
| 2024-04-19 | 10.25 | 10.03 | -0.18 | -1.76% | 9.95 | 10.44 | 97733 | 9917.01 | 3.19% |
| 2024-04-18 | 9.94 | 10.21 | 0.26 | 2.61% | 9.89 | 10.53 | 107663 | 10993.22 | 3.51% |
| 2024-04-17 | 9.51 | 9.95 | 0.42 | 4.41% | 9.46 | 10.15 | 125621 | 12425.97 | 4.10% |
| 2024-04-16 | 10.30 | 9.53 | -1.06 | -10.01% | 9.53 | 10.40 | 154330 | 14998.46 | 5.04% |
| 2024-04-15 | 11.15 | 10.59 | -0.69 | -6.12% | 10.49 | 11.17 | 163233 | 17544.06 | 5.33% |
| 2024-04-12 | 11.24 | 11.28 | -0.10 | -0.88% | 11.12 | 11.61 | 188745 | 21361.07 | 6.16% |
| 2024-04-11 | 10.91 | 11.38 | 0.30 | 2.71% | 10.79 | 11.54 | 207858 | 23216.64 | 6.78% |
| 2024-04-10 | 11.10 | 11.08 | -0.18 | -1.60% | 11.00 | 11.37 | 153655 | 17139.90 | 5.01% |
| 2024-04-09 | 10.95 | 11.26 | 0.02 | 0.18% | 10.90 | 11.44 | 299069 | 33544.06 | 9.76% |
| 2024-04-08 | 10.55 | 11.24 | 0.67 | 6.34% | 10.40 | 11.33 | 316559 | 34741.97 | 10.33% |
| 2024-04-03 | 10.30 | 10.57 | 0.22 | 2.13% | 10.30 | 10.64 | 115488 | 12049.57 | 3.77% |
| 2024-04-02 | 10.31 | 10.35 | 0.06 | 0.58% | 10.20 | 10.39 | 82756 | 8536.45 | 2.70% |
| 2024-04-01 | 10.09 | 10.29 | 0.17 | 1.68% | 10.07 | 10.32 | 84691 | 8654.99 | 2.76% |
| 2024-03-29 | 10.03 | 10.12 | 0.05 | 0.50% | 9.97 | 10.15 | 77634 | 7814.49 | 2.53% |
| 2024-03-28 | 9.83 | 10.07 | 0.24 | 2.44% | 9.71 | 10.31 | 83740 | 8370.76 | 2.73% |
| 2024-03-27 | 9.93 | 9.83 | -0.10 | -1.01% | 9.83 | 10.11 | 79700 | 7952.80 | 2.60% |
| 2024-03-26 | 9.92 | 9.93 | -0.02 | -0.20% | 9.74 | 10.01 | 64108 | 6332.38 | 2.09% |
| 2024-03-25 | 10.13 | 9.95 | -0.29 | -2.83% | 9.91 | 10.25 | 70631 | 7134.42 | 2.31% |
| 2024-03-22 | 10.57 | 10.24 | -0.20 | -1.92% | 10.17 | 10.60 | 93059 | 9646.15 | 3.04% |
| 2024-03-21 | 10.30 | 10.44 | 0.13 | 1.26% | 10.30 | 10.49 | 91739 | 9541.91 | 2.99% |
| 2024-03-20 | 10.18 | 10.31 | 0.12 | 1.18% | 10.17 | 10.39 | 83212 | 8549.64 | 2.72% |
| 2024-03-19 | 10.24 | 10.19 | -0.05 | -0.49% | 10.17 | 10.27 | 65776 | 6725.43 | 2.15% |
| 2024-03-18 | 10.10 | 10.24 | 0.06 | 0.59% | 10.08 | 10.24 | 77027 | 7831.74 | 2.51% |
| 2024-03-15 | 10.05 | 10.18 | 0.04 | 0.39% | 10.05 | 10.29 | 76054 | 7741.67 | 2.48% |
| 2024-03-14 | 10.08 | 10.14 | 0.01 | 0.10% | 10.00 | 10.25 | 90711 | 9201.26 | 2.96% |
| 2024-03-13 | 10.12 | 10.13 | -0.06 | -0.59% | 10.00 | 10.20 | 103385 | 10438.17 | 3.37% |
| 2024-03-12 | 10.00 | 10.19 | 0.31 | 3.14% | 9.86 | 10.35 | 151050 | 15282.91 | 4.93% |
| 2024-03-11 | 9.85 | 9.88 | 0.08 | 0.82% | 9.75 | 9.95 | 76019 | 7490.75 | 2.48% |
| 2024-03-08 | 10.04 | 9.80 | -0.40 | -3.92% | 9.70 | 10.04 | 125529 | 12325.10 | 4.10% |
| 2024-03-07 | 9.59 | 10.20 | 0.64 | 6.69% | 9.59 | 10.48 | 155179 | 15388.44 | 5.06% |
| 2024-03-06 | 9.50 | 9.56 | -0.01 | -0.10% | 9.45 | 9.67 | 44770 | 4276.51 | 1.45% |
| 2024-03-05 | 9.66 | 9.57 | -0.08 | -0.83% | 9.53 | 9.81 | 62170 | 5995.94 | 2.02% |
| 2024-03-04 | 9.74 | 9.65 | -0.10 | -1.03% | 9.55 | 9.81 | 55663 | 5368.01 | 1.81% |
| 2024-03-01 | 9.75 | 9.75 | 0.00 | 0.00% | 9.63 | 9.79 | 61243 | 5954.65 | 1.99% |
| 2024-02-29 | 9.40 | 9.75 | 0.24 | 2.52% | 9.35 | 9.75 | 91899 | 8859.05 | 2.98% |
| 2024-02-28 | 10.09 | 9.51 | -0.56 | -5.56% | 9.50 | 10.38 | 138387 | 13844.63 | 4.49% |
| 2024-02-27 | 9.85 | 10.07 | 0.16 | 1.61% | 9.81 | 10.07 | 87236 | 8704.34 | 2.83% |
| 2024-02-26 | 9.86 | 9.91 | 0.05 | 0.51% | 9.75 | 10.04 | 103927 | 10299.55 | 3.37% |
| 2024-02-23 | 9.79 | 9.86 | 0.14 | 1.44% | 9.57 | 9.91 | 105140 | 10237.33 | 3.41% |
| 2024-02-22 | 9.53 | 9.72 | 0.20 | 2.10% | 9.44 | 9.78 | 104761 | 10087.55 | 3.40% |
| 2024-02-21 | 9.21 | 9.52 | 0.27 | 2.92% | 9.15 | 9.73 | 131195 | 12449.14 | 4.26% |
| 2024-02-20 | 9.37 | 9.25 | -0.08 | -0.86% | 9.15 | 9.37 | 81790 | 7541.97 | 2.66% |
| 2024-02-19 | 9.35 | 9.33 | 0.00 | 0.00% | 9.21 | 9.50 | 109357 | 10238.21 | 3.55% |
| 2024-02-08 | 8.89 | 9.33 | 0.54 | 6.14% | 8.82 | 9.40 | 128245 | 11658.86 | 4.16% |
| 2024-02-07 | 8.78 | 8.79 | -0.05 | -0.57% | 8.61 | 8.95 | 113495 | 9987.18 | 3.68% |
| 2024-02-06 | 8.39 | 8.84 | 0.19 | 2.20% | 7.83 | 9.06 | 141080 | 11947.22 | 4.58% |
| 2024-02-05 | 9.60 | 8.65 | -0.96 | -9.99% | 8.65 | 9.60 | 132829 | 11653.93 | 4.31% |
| 2024-02-02 | 9.85 | 9.61 | -0.27 | -2.73% | 9.30 | 10.17 | 122688 | 12013.96 | 3.98% |
| 2024-02-01 | 9.90 | 9.88 | -0.14 | -1.40% | 9.51 | 9.96 | 109348 | 10699.13 | 3.55% |
| 2024-01-31 | 10.75 | 10.02 | -0.90 | -8.24% | 9.90 | 10.85 | 159070 | 16424.51 | 5.16% |
| 2024-01-30 | 11.50 | 10.92 | -0.74 | -6.35% | 10.91 | 11.51 | 149454 | 16705.42 | 4.85% |