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 | 9.96 | 9.79 | -0.16 | -1.61% | 9.76 | 10.01 | 111525 | 10995.12 | 1.40% |
| 2024-05-09 | 9.86 | 9.95 | 0.08 | 0.81% | 9.86 | 10.04 | 108630 | 10813.48 | 1.36% |
| 2024-05-08 | 10.20 | 9.87 | -0.37 | -3.61% | 9.87 | 10.22 | 189495 | 18934.96 | 2.37% |
| 2024-05-07 | 9.99 | 10.24 | 0.25 | 2.50% | 9.80 | 10.36 | 315551 | 31849.48 | 3.95% |
| 2024-05-06 | 9.67 | 9.99 | 0.43 | 4.50% | 9.40 | 10.17 | 359067 | 35277.63 | 4.49% |
| 2024-04-30 | 9.27 | 9.56 | 0.27 | 2.91% | 9.18 | 9.74 | 256818 | 24391.01 | 3.21% |
| 2024-04-29 | 9.06 | 9.29 | 0.07 | 0.76% | 8.88 | 9.29 | 156476 | 14320.92 | 1.96% |
| 2024-04-26 | 9.15 | 9.22 | 0.00 | 0.00% | 9.08 | 9.25 | 98753 | 9043.51 | 1.24% |
| 2024-04-25 | 8.87 | 9.22 | 0.34 | 3.83% | 8.83 | 9.29 | 133922 | 12255.36 | 1.68% |
| 2024-04-24 | 8.95 | 8.88 | -0.10 | -1.11% | 8.76 | 9.00 | 88613 | 7839.00 | 1.11% |
| 2024-04-23 | 9.05 | 8.98 | -0.15 | -1.64% | 8.93 | 9.12 | 73945 | 6652.81 | 0.93% |
| 2024-04-22 | 9.17 | 9.13 | -0.09 | -0.98% | 9.09 | 9.32 | 84865 | 7796.10 | 1.06% |
| 2024-04-19 | 8.90 | 9.22 | 0.24 | 2.67% | 8.86 | 9.34 | 120398 | 11063.73 | 1.51% |
| 2024-04-18 | 8.96 | 8.98 | 0.00 | 0.00% | 8.88 | 9.10 | 76866 | 6916.69 | 0.96% |
| 2024-04-17 | 8.83 | 8.98 | 0.21 | 2.39% | 8.82 | 9.00 | 91356 | 8163.98 | 1.14% |
| 2024-04-16 | 8.98 | 8.77 | -0.25 | -2.77% | 8.73 | 9.00 | 98965 | 8726.09 | 1.24% |
| 2024-04-15 | 9.21 | 9.02 | -0.21 | -2.28% | 8.90 | 9.31 | 94542 | 8574.72 | 1.18% |
| 2024-04-12 | 9.39 | 9.23 | -0.18 | -1.91% | 9.14 | 9.41 | 79188 | 7319.46 | 0.99% |
| 2024-04-11 | 9.39 | 9.41 | 0.00 | 0.00% | 9.27 | 9.50 | 56023 | 5269.24 | 0.70% |
| 2024-04-10 | 9.53 | 9.41 | -0.13 | -1.36% | 9.33 | 9.54 | 60777 | 5730.20 | 0.76% |
| 2024-04-09 | 9.27 | 9.54 | 0.27 | 2.91% | 9.27 | 9.54 | 96305 | 9100.73 | 1.21% |
| 2024-04-08 | 9.54 | 9.27 | -0.26 | -2.73% | 9.27 | 9.59 | 83324 | 7853.87 | 1.04% |
| 2024-04-03 | 9.47 | 9.53 | 0.03 | 0.32% | 9.38 | 9.60 | 96620 | 9190.69 | 1.21% |
| 2024-04-02 | 9.23 | 9.50 | 0.27 | 2.93% | 9.21 | 9.56 | 130709 | 12319.84 | 1.64% |
| 2024-04-01 | 8.99 | 9.23 | 0.27 | 3.01% | 8.97 | 9.25 | 100742 | 9224.78 | 1.26% |
| 2024-03-29 | 8.84 | 8.96 | 0.12 | 1.36% | 8.81 | 8.96 | 51495 | 4574.96 | 0.64% |
| 2024-03-28 | 8.75 | 8.84 | 0.04 | 0.45% | 8.74 | 8.93 | 70980 | 6276.48 | 0.89% |
| 2024-03-27 | 8.97 | 8.80 | -0.20 | -2.22% | 8.79 | 9.03 | 72252 | 6441.68 | 0.90% |
| 2024-03-26 | 9.06 | 9.00 | -0.07 | -0.77% | 8.84 | 9.09 | 96528 | 8651.29 | 1.21% |
| 2024-03-25 | 9.30 | 9.07 | -0.31 | -3.30% | 9.06 | 9.32 | 111206 | 10194.06 | 1.39% |
| 2024-03-22 | 9.59 | 9.38 | -0.23 | -2.39% | 9.35 | 9.63 | 93264 | 8811.77 | 1.17% |
| 2024-03-21 | 9.70 | 9.61 | -0.09 | -0.93% | 9.51 | 9.75 | 103500 | 9946.36 | 1.30% |
| 2024-03-20 | 9.69 | 9.70 | 0.01 | 0.10% | 9.56 | 9.77 | 91273 | 8809.24 | 1.14% |
| 2024-03-19 | 9.75 | 9.69 | -0.06 | -0.62% | 9.67 | 9.78 | 84901 | 8252.14 | 1.06% |
| 2024-03-18 | 9.68 | 9.75 | 0.07 | 0.72% | 9.61 | 9.75 | 96924 | 9374.70 | 1.21% |
| 2024-03-15 | 9.57 | 9.68 | 0.08 | 0.83% | 9.48 | 9.68 | 79096 | 7570.80 | 0.99% |
| 2024-03-14 | 9.69 | 9.60 | -0.14 | -1.44% | 9.51 | 9.83 | 95924 | 9287.50 | 1.20% |
| 2024-03-13 | 9.92 | 9.74 | -0.16 | -1.62% | 9.65 | 9.94 | 107513 | 10475.99 | 1.35% |
| 2024-03-12 | 9.63 | 9.90 | 0.27 | 2.80% | 9.60 | 9.91 | 134863 | 13145.21 | 1.69% |
| 2024-03-11 | 9.47 | 9.63 | 0.15 | 1.58% | 9.43 | 9.63 | 73019 | 6964.65 | 0.91% |
| 2024-03-08 | 9.58 | 9.48 | -0.10 | -1.04% | 9.39 | 9.64 | 70276 | 6662.37 | 0.88% |
| 2024-03-07 | 9.76 | 9.58 | -0.15 | -1.54% | 9.57 | 9.82 | 76547 | 7426.59 | 0.96% |
| 2024-03-06 | 9.68 | 9.73 | 0.03 | 0.31% | 9.58 | 9.82 | 53963 | 5239.85 | 0.68% |
| 2024-03-05 | 9.81 | 9.70 | -0.19 | -1.92% | 9.67 | 9.83 | 65744 | 6396.93 | 0.82% |
| 2024-03-04 | 9.95 | 9.89 | -0.08 | -0.80% | 9.80 | 9.99 | 61095 | 6036.21 | 0.76% |
| 2024-03-01 | 9.95 | 9.97 | 0.02 | 0.20% | 9.90 | 10.04 | 84584 | 8420.33 | 1.06% |
| 2024-02-29 | 9.81 | 9.95 | 0.10 | 1.02% | 9.73 | 9.96 | 133609 | 13179.13 | 1.67% |
| 2024-02-28 | 10.29 | 9.85 | -0.29 | -2.86% | 9.85 | 10.43 | 183829 | 18623.99 | 2.30% |
| 2024-02-27 | 10.04 | 10.14 | 0.11 | 1.10% | 9.93 | 10.14 | 83456 | 8379.72 | 1.04% |
| 2024-02-26 | 10.09 | 10.03 | -0.05 | -0.50% | 9.93 | 10.18 | 84958 | 8540.76 | 1.06% |
| 2024-02-23 | 10.06 | 10.08 | 0.01 | 0.10% | 9.97 | 10.14 | 50746 | 5101.38 | 0.63% |
| 2024-02-22 | 10.03 | 10.07 | 0.03 | 0.30% | 9.94 | 10.13 | 62800 | 6293.59 | 0.79% |
| 2024-02-21 | 10.00 | 10.04 | 0.02 | 0.20% | 9.90 | 10.30 | 80212 | 8129.44 | 1.00% |
| 2024-02-20 | 10.06 | 10.02 | -0.02 | -0.20% | 9.87 | 10.06 | 47571 | 4741.52 | 0.60% |
| 2024-02-19 | 10.25 | 10.04 | -0.09 | -0.89% | 9.99 | 10.41 | 85915 | 8701.22 | 1.08% |
| 2024-02-08 | 9.64 | 10.13 | 0.49 | 5.08% | 9.60 | 10.25 | 112820 | 11420.58 | 1.41% |
| 2024-02-07 | 9.42 | 9.64 | 0.33 | 3.54% | 9.20 | 9.83 | 114233 | 10990.98 | 1.43% |
| 2024-02-06 | 8.26 | 9.31 | 0.82 | 9.66% | 8.26 | 9.34 | 121673 | 10966.96 | 1.52% |
| 2024-02-05 | 8.99 | 8.49 | -0.51 | -5.67% | 8.24 | 8.99 | 105543 | 9065.32 | 1.32% |
| 2024-02-02 | 9.46 | 9.00 | -0.43 | -4.56% | 8.78 | 9.55 | 78293 | 7185.20 | 0.98% |