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 | 9.99 | 10.11 | 0.05 | 0.50% | 9.95 | 10.27 | 55283 | 5594.77 | 1.83% |
| 2024-05-07 | 10.04 | 10.06 | -0.02 | -0.20% | 9.91 | 10.14 | 37881 | 3787.92 | 1.25% |
| 2024-05-06 | 10.08 | 10.08 | 0.04 | 0.40% | 10.01 | 10.25 | 28630 | 2893.06 | 0.95% |
| 2024-04-30 | 9.88 | 10.04 | 0.18 | 1.83% | 9.86 | 10.13 | 48299 | 4834.68 | 1.60% |
| 2024-04-29 | 9.57 | 9.86 | 0.23 | 2.39% | 9.55 | 9.90 | 48543 | 4763.82 | 1.60% |
| 2024-04-26 | 9.66 | 9.63 | -0.02 | -0.21% | 9.50 | 9.67 | 27328 | 2625.77 | 0.90% |
| 2024-04-25 | 9.51 | 9.65 | 0.12 | 1.26% | 9.51 | 9.74 | 22807 | 2201.11 | 0.75% |
| 2024-04-24 | 9.49 | 9.53 | 0.04 | 0.42% | 9.39 | 9.55 | 18758 | 1775.20 | 0.62% |
| 2024-04-23 | 9.50 | 9.49 | -0.08 | -0.84% | 9.43 | 9.60 | 27532 | 2618.12 | 0.91% |
| 2024-04-22 | 9.09 | 9.57 | 0.30 | 3.24% | 9.07 | 9.68 | 48456 | 4585.63 | 1.60% |
| 2024-04-19 | 9.40 | 9.27 | -0.14 | -1.49% | 9.23 | 9.40 | 27336 | 2536.24 | 0.90% |
| 2024-04-18 | 9.54 | 9.41 | -0.13 | -1.36% | 9.30 | 9.56 | 32621 | 3077.91 | 1.08% |
| 2024-04-17 | 9.24 | 9.54 | 0.32 | 3.47% | 9.24 | 9.57 | 36371 | 3444.12 | 1.20% |
| 2024-04-16 | 9.69 | 9.22 | -0.48 | -4.95% | 9.22 | 9.74 | 60809 | 5680.57 | 2.01% |
| 2024-04-15 | 10.01 | 9.70 | -0.31 | -3.10% | 9.56 | 10.09 | 72359 | 7049.45 | 2.39% |
| 2024-04-12 | 10.32 | 10.01 | -0.30 | -2.91% | 9.97 | 10.44 | 50163 | 5071.63 | 1.66% |
| 2024-04-11 | 10.54 | 10.31 | -0.26 | -2.46% | 10.28 | 10.56 | 50948 | 5302.45 | 1.68% |
| 2024-04-10 | 10.91 | 10.57 | -0.34 | -3.12% | 10.51 | 10.97 | 50407 | 5382.85 | 1.67% |
| 2024-04-09 | 10.94 | 10.91 | 0.05 | 0.46% | 10.66 | 10.95 | 37250 | 4025.63 | 1.23% |
| 2024-04-08 | 11.04 | 10.86 | -0.18 | -1.63% | 10.78 | 11.07 | 50592 | 5515.58 | 1.67% |
| 2024-04-03 | 10.88 | 11.04 | 0.14 | 1.28% | 10.88 | 11.10 | 49416 | 5439.72 | 1.63% |
| 2024-04-02 | 11.03 | 10.90 | -0.14 | -1.27% | 10.80 | 11.03 | 43606 | 4750.29 | 1.44% |
| 2024-04-01 | 10.95 | 11.04 | 0.04 | 0.36% | 10.92 | 11.18 | 48787 | 5395.63 | 1.61% |
| 2024-03-29 | 10.72 | 11.00 | 0.30 | 2.80% | 10.64 | 11.03 | 53140 | 5781.37 | 1.76% |
| 2024-03-28 | 10.69 | 10.70 | 0.02 | 0.19% | 10.60 | 10.77 | 47755 | 5103.04 | 1.58% |
| 2024-03-27 | 11.01 | 10.68 | -0.34 | -3.09% | 10.63 | 11.02 | 45184 | 4887.35 | 1.49% |
| 2024-03-26 | 10.95 | 11.02 | 0.20 | 1.85% | 10.80 | 11.14 | 53434 | 5868.71 | 1.77% |
| 2024-03-25 | 11.16 | 10.82 | -0.45 | -3.99% | 10.79 | 11.23 | 69129 | 7625.02 | 2.28% |
| 2024-03-22 | 11.47 | 11.27 | -0.22 | -1.91% | 11.16 | 11.49 | 85959 | 9695.10 | 2.84% |
| 2024-03-21 | 10.92 | 11.49 | 0.56 | 5.12% | 10.88 | 11.57 | 123585 | 14037.51 | 4.08% |
| 2024-03-20 | 10.92 | 10.93 | -0.06 | -0.55% | 10.80 | 11.11 | 61482 | 6723.68 | 2.03% |
| 2024-03-19 | 10.59 | 10.99 | 0.35 | 3.29% | 10.50 | 11.19 | 107580 | 11757.33 | 3.56% |
| 2024-03-18 | 10.46 | 10.64 | 0.18 | 1.72% | 10.45 | 10.65 | 47047 | 4974.87 | 1.55% |
| 2024-03-15 | 10.29 | 10.46 | 0.13 | 1.26% | 10.28 | 10.49 | 29964 | 3115.35 | 0.99% |
| 2024-03-14 | 10.48 | 10.33 | -0.16 | -1.53% | 10.25 | 10.60 | 38614 | 4008.89 | 1.27% |
| 2024-03-13 | 10.57 | 10.49 | -0.09 | -0.85% | 10.29 | 10.57 | 63388 | 6600.12 | 2.09% |
| 2024-03-12 | 10.20 | 10.58 | 0.38 | 3.73% | 10.12 | 10.70 | 82059 | 8552.47 | 2.70% |
| 2024-03-11 | 9.80 | 10.20 | 0.32 | 3.24% | 9.80 | 10.20 | 60786 | 6121.60 | 2.00% |
| 2024-03-08 | 10.03 | 9.88 | -0.14 | -1.40% | 9.78 | 10.12 | 47881 | 4737.96 | 1.58% |
| 2024-03-07 | 9.95 | 10.02 | 0.04 | 0.40% | 9.94 | 10.26 | 52278 | 5273.54 | 1.72% |
| 2024-03-06 | 10.02 | 9.98 | -0.08 | -0.80% | 9.85 | 10.06 | 44160 | 4391.52 | 1.46% |
| 2024-03-05 | 9.99 | 10.06 | 0.03 | 0.30% | 9.95 | 10.24 | 51247 | 5187.23 | 1.69% |
| 2024-03-04 | 10.14 | 10.03 | -0.08 | -0.79% | 9.95 | 10.18 | 46480 | 4656.69 | 1.53% |
| 2024-03-01 | 10.15 | 10.11 | -0.08 | -0.79% | 10.02 | 10.26 | 47070 | 4757.30 | 1.55% |
| 2024-02-29 | 9.98 | 10.19 | 0.12 | 1.19% | 9.90 | 10.23 | 65479 | 6616.51 | 2.16% |
| 2024-02-28 | 10.74 | 10.07 | -0.62 | -5.80% | 10.01 | 10.88 | 110891 | 11729.34 | 3.65% |
| 2024-02-27 | 10.48 | 10.69 | 0.57 | 5.63% | 10.16 | 10.92 | 109970 | 11672.73 | 3.62% |
| 2024-02-26 | 10.05 | 10.12 | 0.05 | 0.50% | 9.93 | 10.33 | 71189 | 7213.35 | 2.35% |
| 2024-02-23 | 10.02 | 10.07 | 0.05 | 0.50% | 9.87 | 10.10 | 47187 | 4718.44 | 1.56% |
| 2024-02-22 | 9.89 | 10.02 | 0.10 | 1.01% | 9.80 | 10.03 | 51042 | 5065.03 | 1.68% |
| 2024-02-21 | 9.92 | 9.92 | -0.03 | -0.30% | 9.82 | 10.17 | 59287 | 5942.36 | 1.95% |
| 2024-02-20 | 9.90 | 9.95 | 0.05 | 0.51% | 9.75 | 9.98 | 36714 | 3625.55 | 1.21% |
| 2024-02-19 | 9.75 | 9.90 | 0.15 | 1.54% | 9.71 | 9.96 | 69623 | 6862.54 | 2.29% |
| 2024-02-08 | 9.00 | 9.75 | 0.68 | 7.50% | 8.92 | 9.85 | 90680 | 8601.20 | 2.99% |
| 2024-02-07 | 9.42 | 9.07 | -0.34 | -3.61% | 8.99 | 9.50 | 89230 | 8261.09 | 2.94% |
| 2024-02-06 | 8.84 | 9.41 | 0.50 | 5.61% | 8.54 | 9.59 | 86982 | 7872.57 | 2.87% |
| 2024-02-05 | 9.57 | 8.91 | -0.75 | -7.76% | 8.76 | 9.58 | 89595 | 8091.28 | 2.95% |
| 2024-02-02 | 9.90 | 9.66 | -0.27 | -2.72% | 9.30 | 10.31 | 74680 | 7354.77 | 2.46% |
| 2024-02-01 | 10.10 | 9.93 | -0.17 | -1.68% | 9.69 | 10.22 | 62035 | 6170.55 | 2.04% |
| 2024-01-31 | 10.70 | 10.10 | -0.69 | -6.39% | 10.07 | 10.74 | 74825 | 7745.56 | 2.47% |
| 2024-01-30 | 11.36 | 10.79 | -0.27 | -2.44% | 10.76 | 11.36 | 45638 | 5032.42 | 1.50% |