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 | 10.55 | 10.50 | -0.07 | -0.66% | 10.49 | 10.66 | 34694 | 3665.07 | 0.86% |
| 2024-05-07 | 10.50 | 10.57 | 0.08 | 0.76% | 10.38 | 10.62 | 29322 | 3091.66 | 0.73% |
| 2024-05-06 | 10.48 | 10.49 | 0.11 | 1.06% | 10.44 | 10.64 | 32988 | 3478.54 | 0.82% |
| 2024-04-30 | 10.49 | 10.38 | -0.11 | -1.05% | 10.33 | 10.55 | 34681 | 3604.38 | 0.86% |
| 2024-04-29 | 10.08 | 10.49 | 0.45 | 4.48% | 10.05 | 10.49 | 53706 | 5554.66 | 1.33% |
| 2024-04-26 | 9.78 | 10.04 | 0.29 | 2.97% | 9.75 | 10.08 | 45986 | 4574.80 | 1.14% |
| 2024-04-25 | 9.64 | 9.75 | 0.04 | 0.41% | 9.56 | 9.85 | 38115 | 3718.67 | 0.95% |
| 2024-04-24 | 9.52 | 9.71 | 0.19 | 2.00% | 9.47 | 9.74 | 37318 | 3598.61 | 0.93% |
| 2024-04-23 | 9.48 | 9.52 | 0.04 | 0.42% | 9.43 | 9.65 | 37176 | 3548.61 | 0.92% |
| 2024-04-22 | 9.33 | 9.48 | 0.05 | 0.53% | 9.20 | 9.70 | 47385 | 4486.75 | 1.18% |
| 2024-04-19 | 9.49 | 9.43 | -0.06 | -0.63% | 9.26 | 9.57 | 50162 | 4730.58 | 1.24% |
| 2024-04-18 | 10.09 | 9.49 | -0.70 | -6.87% | 9.49 | 10.09 | 80528 | 7812.06 | 2.00% |
| 2024-04-17 | 9.38 | 10.19 | 0.89 | 9.57% | 9.38 | 10.20 | 53043 | 5238.72 | 1.32% |
| 2024-04-16 | 9.71 | 9.30 | -0.57 | -5.78% | 9.22 | 9.75 | 72358 | 6790.68 | 1.80% |
| 2024-04-15 | 10.04 | 9.87 | -0.25 | -2.47% | 9.67 | 10.17 | 58804 | 5817.14 | 1.46% |
| 2024-04-12 | 10.30 | 10.12 | -0.13 | -1.27% | 10.04 | 10.49 | 52727 | 5371.87 | 1.31% |
| 2024-04-11 | 10.05 | 10.25 | 0.18 | 1.79% | 9.92 | 10.55 | 57163 | 5882.86 | 1.42% |
| 2024-04-10 | 10.28 | 10.07 | -0.18 | -1.76% | 9.96 | 10.31 | 24702 | 2494.78 | 0.61% |
| 2024-04-09 | 10.14 | 10.25 | 0.09 | 0.89% | 10.14 | 10.37 | 22319 | 2290.13 | 0.55% |
| 2024-04-08 | 10.30 | 10.16 | -0.18 | -1.74% | 10.15 | 10.37 | 27255 | 2793.75 | 0.68% |
| 2024-04-03 | 10.64 | 10.34 | -0.23 | -2.18% | 10.26 | 10.64 | 27175 | 2813.98 | 0.67% |
| 2024-04-02 | 10.69 | 10.57 | -0.06 | -0.56% | 10.43 | 10.74 | 33502 | 3532.59 | 0.83% |
| 2024-04-01 | 10.39 | 10.63 | 0.34 | 3.30% | 10.31 | 10.67 | 44695 | 4704.88 | 1.11% |
| 2024-03-29 | 10.13 | 10.29 | 0.16 | 1.58% | 10.08 | 10.30 | 24673 | 2518.88 | 0.61% |
| 2024-03-28 | 9.82 | 10.13 | 0.27 | 2.74% | 9.82 | 10.28 | 35132 | 3553.49 | 0.87% |
| 2024-03-27 | 10.30 | 9.86 | -0.43 | -4.18% | 9.86 | 10.30 | 43070 | 4333.06 | 1.07% |
| 2024-03-26 | 10.31 | 10.29 | -0.03 | -0.29% | 10.15 | 10.45 | 41892 | 4320.36 | 1.04% |
| 2024-03-25 | 10.54 | 10.32 | -0.22 | -2.09% | 10.30 | 10.69 | 43018 | 4517.23 | 1.07% |
| 2024-03-22 | 10.81 | 10.54 | -0.31 | -2.86% | 10.48 | 10.81 | 38240 | 4055.96 | 0.95% |
| 2024-03-21 | 10.70 | 10.85 | 0.15 | 1.40% | 10.65 | 10.86 | 50688 | 5454.09 | 1.26% |
| 2024-03-20 | 10.80 | 10.70 | 0.06 | 0.56% | 10.59 | 10.80 | 30888 | 3296.46 | 0.77% |
| 2024-03-19 | 10.72 | 10.64 | -0.08 | -0.75% | 10.60 | 10.82 | 30870 | 3307.05 | 0.77% |
| 2024-03-18 | 10.58 | 10.72 | 0.16 | 1.52% | 10.58 | 10.74 | 38365 | 4102.09 | 0.95% |
| 2024-03-15 | 10.40 | 10.56 | 0.17 | 1.64% | 10.30 | 10.59 | 26997 | 2817.46 | 0.67% |
| 2024-03-14 | 10.51 | 10.39 | -0.18 | -1.70% | 10.28 | 10.63 | 42653 | 4458.57 | 1.06% |
| 2024-03-13 | 10.36 | 10.57 | 0.09 | 0.86% | 10.36 | 10.69 | 37513 | 3963.98 | 0.93% |
| 2024-03-12 | 10.24 | 10.48 | 0.25 | 2.44% | 10.24 | 10.51 | 36410 | 3795.40 | 0.90% |
| 2024-03-11 | 10.13 | 10.23 | 0.12 | 1.19% | 10.04 | 10.23 | 26223 | 2663.64 | 0.65% |
| 2024-03-08 | 10.12 | 10.11 | 0.06 | 0.60% | 9.96 | 10.15 | 24954 | 2510.78 | 0.62% |
| 2024-03-07 | 10.32 | 10.05 | -0.18 | -1.76% | 10.05 | 10.37 | 33620 | 3426.65 | 0.83% |
| 2024-03-06 | 10.22 | 10.23 | 0.02 | 0.20% | 10.04 | 10.33 | 32872 | 3347.73 | 0.82% |
| 2024-03-05 | 10.38 | 10.21 | -0.05 | -0.49% | 10.13 | 10.45 | 48131 | 4933.83 | 1.19% |
| 2024-03-04 | 10.42 | 10.26 | -0.16 | -1.54% | 10.12 | 10.50 | 35184 | 3606.21 | 0.87% |
| 2024-03-01 | 10.30 | 10.42 | 0.09 | 0.87% | 10.23 | 10.47 | 37655 | 3905.13 | 0.93% |
| 2024-02-29 | 9.91 | 10.33 | 0.40 | 4.03% | 9.86 | 10.33 | 55105 | 5604.26 | 1.37% |
| 2024-02-28 | 10.58 | 9.93 | -0.63 | -5.97% | 9.93 | 10.78 | 76121 | 7899.34 | 1.89% |
| 2024-02-27 | 10.15 | 10.56 | 0.42 | 4.14% | 10.09 | 10.61 | 56228 | 5854.78 | 1.39% |
| 2024-02-26 | 10.17 | 10.14 | 0.07 | 0.70% | 10.03 | 10.29 | 52664 | 5352.68 | 1.31% |
| 2024-02-23 | 9.97 | 10.07 | 0.17 | 1.72% | 9.80 | 10.09 | 42299 | 4203.58 | 1.05% |
| 2024-02-22 | 9.72 | 9.90 | 0.10 | 1.02% | 9.72 | 9.92 | 36575 | 3597.87 | 0.91% |
| 2024-02-21 | 9.49 | 9.80 | 0.25 | 2.62% | 9.40 | 10.03 | 61540 | 6053.48 | 1.53% |
| 2024-02-20 | 9.60 | 9.55 | -0.12 | -1.24% | 9.35 | 9.62 | 38469 | 3647.67 | 0.95% |
| 2024-02-19 | 9.49 | 9.67 | 0.10 | 1.04% | 9.49 | 9.77 | 70945 | 6829.55 | 1.76% |
| 2024-02-08 | 8.80 | 9.57 | 0.79 | 9.00% | 8.72 | 9.63 | 103112 | 9572.32 | 2.56% |
| 2024-02-07 | 8.64 | 8.78 | 0.14 | 1.62% | 8.49 | 9.12 | 90754 | 8025.35 | 2.25% |
| 2024-02-06 | 7.89 | 8.64 | 0.76 | 9.64% | 7.62 | 8.67 | 81468 | 6739.41 | 2.02% |
| 2024-02-05 | 8.55 | 7.88 | -0.80 | -9.22% | 7.81 | 8.68 | 70826 | 5755.86 | 1.76% |
| 2024-02-02 | 9.08 | 8.68 | -0.41 | -4.51% | 8.30 | 9.28 | 50972 | 4505.58 | 1.26% |
| 2024-02-01 | 9.20 | 9.09 | -0.19 | -2.05% | 9.00 | 9.45 | 39192 | 3599.79 | 0.97% |
| 2024-01-31 | 9.78 | 9.28 | -0.53 | -5.40% | 9.28 | 9.98 | 39361 | 3739.99 | 0.98% |
| 2024-01-30 | 10.10 | 9.81 | -0.31 | -3.06% | 9.79 | 10.12 | 30862 | 3070.27 | 0.77% |