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 | 10.43 | 10.25 | -0.27 | -2.57% | 10.22 | 10.54 | 135994 | 14092.14 | 1.69% |
| 2024-05-07 | 10.30 | 10.52 | 0.24 | 2.33% | 10.25 | 10.55 | 172471 | 18009.34 | 2.15% |
| 2024-05-06 | 10.10 | 10.28 | 0.25 | 2.49% | 10.10 | 10.33 | 144113 | 14757.47 | 1.79% |
| 2024-04-30 | 10.12 | 10.03 | -0.17 | -1.67% | 10.02 | 10.25 | 159134 | 16089.84 | 1.98% |
| 2024-04-29 | 9.97 | 10.20 | 0.33 | 3.34% | 9.88 | 10.23 | 302273 | 30629.52 | 3.76% |
| 2024-04-26 | 9.24 | 9.87 | 0.90 | 10.03% | 9.14 | 9.87 | 282546 | 27359.79 | 3.51% |
| 2024-04-25 | 8.83 | 8.97 | 0.08 | 0.90% | 8.81 | 9.08 | 108299 | 9739.45 | 1.58% |
| 2024-04-24 | 9.00 | 8.89 | -0.10 | -1.11% | 8.80 | 9.02 | 104180 | 9231.46 | 1.52% |
| 2024-04-23 | 8.94 | 8.99 | 0.04 | 0.45% | 8.86 | 9.08 | 80684 | 7241.30 | 1.18% |
| 2024-04-22 | 8.95 | 8.95 | 0.00 | 0.00% | 8.73 | 9.09 | 94899 | 8464.22 | 1.39% |
| 2024-04-19 | 9.16 | 8.95 | -0.26 | -2.82% | 8.92 | 9.24 | 109576 | 9898.58 | 1.60% |
| 2024-04-18 | 9.37 | 9.21 | -0.22 | -2.33% | 9.12 | 9.51 | 136299 | 12711.67 | 1.99% |
| 2024-04-17 | 8.90 | 9.43 | 0.64 | 7.28% | 8.90 | 9.45 | 164220 | 15160.61 | 2.40% |
| 2024-04-16 | 9.51 | 8.79 | -0.80 | -8.34% | 8.75 | 9.60 | 221262 | 20054.30 | 3.23% |
| 2024-04-15 | 9.90 | 9.59 | -0.34 | -3.42% | 9.30 | 10.14 | 177317 | 17127.81 | 2.59% |
| 2024-04-12 | 10.40 | 9.93 | -0.46 | -4.43% | 9.90 | 10.45 | 206047 | 20737.76 | 3.01% |
| 2024-04-11 | 10.49 | 10.39 | -0.24 | -2.26% | 10.28 | 10.61 | 173313 | 18078.48 | 2.53% |
| 2024-04-10 | 10.94 | 10.63 | -0.40 | -3.63% | 10.60 | 10.98 | 200490 | 21504.27 | 2.93% |
| 2024-04-09 | 10.47 | 11.03 | 0.53 | 5.05% | 10.45 | 11.08 | 311957 | 34136.30 | 4.56% |
| 2024-04-08 | 10.90 | 10.50 | -0.46 | -4.20% | 10.50 | 11.08 | 253765 | 27332.55 | 3.71% |
| 2024-04-03 | 10.93 | 10.96 | 0.04 | 0.37% | 10.88 | 11.31 | 364326 | 40429.77 | 5.32% |
| 2024-04-02 | 10.68 | 10.92 | 0.25 | 2.34% | 10.60 | 11.10 | 307986 | 33489.24 | 4.50% |
| 2024-04-01 | 10.40 | 10.67 | 0.27 | 2.60% | 10.35 | 10.68 | 183782 | 19504.60 | 2.68% |
| 2024-03-29 | 10.32 | 10.40 | -0.01 | -0.10% | 10.30 | 10.70 | 175653 | 18388.90 | 2.57% |
| 2024-03-28 | 10.37 | 10.41 | 0.10 | 0.97% | 10.25 | 10.66 | 203130 | 21263.09 | 2.97% |
| 2024-03-27 | 10.97 | 10.31 | -0.51 | -4.71% | 10.31 | 10.97 | 310237 | 33057.25 | 4.53% |
| 2024-03-26 | 9.86 | 10.82 | 0.98 | 9.96% | 9.82 | 10.82 | 285737 | 29638.68 | 4.17% |
| 2024-03-25 | 10.22 | 9.84 | -0.42 | -4.09% | 9.84 | 10.26 | 151199 | 15184.17 | 2.21% |
| 2024-03-22 | 10.61 | 10.26 | -0.43 | -4.02% | 10.23 | 10.69 | 163942 | 17025.79 | 2.40% |
| 2024-03-21 | 10.67 | 10.69 | -0.10 | -0.93% | 10.62 | 10.88 | 177210 | 18988.95 | 2.59% |
| 2024-03-20 | 10.89 | 10.79 | 0.22 | 2.08% | 10.68 | 11.04 | 286912 | 31102.73 | 4.19% |
| 2024-03-19 | 10.60 | 10.57 | -0.05 | -0.47% | 10.50 | 10.70 | 130131 | 13796.95 | 1.90% |
| 2024-03-18 | 10.60 | 10.62 | 0.08 | 0.76% | 10.45 | 10.67 | 123595 | 13053.97 | 1.81% |
| 2024-03-15 | 10.30 | 10.54 | 0.17 | 1.64% | 10.21 | 10.57 | 143329 | 14891.61 | 2.09% |
| 2024-03-14 | 10.48 | 10.37 | -0.13 | -1.24% | 10.25 | 10.62 | 122141 | 12742.10 | 1.78% |
| 2024-03-13 | 10.56 | 10.50 | -0.11 | -1.04% | 10.45 | 10.65 | 121015 | 12729.04 | 1.77% |
| 2024-03-12 | 10.78 | 10.61 | -0.15 | -1.39% | 10.55 | 10.85 | 184189 | 19632.62 | 2.69% |
| 2024-03-11 | 10.06 | 10.76 | 0.81 | 8.14% | 10.05 | 10.82 | 317857 | 33474.33 | 4.64% |
| 2024-03-08 | 10.02 | 9.95 | -0.04 | -0.40% | 9.83 | 10.14 | 89940 | 8944.49 | 1.31% |
| 2024-03-07 | 10.17 | 9.99 | -0.13 | -1.28% | 9.99 | 10.24 | 98846 | 9994.80 | 1.44% |
| 2024-03-06 | 10.08 | 10.12 | -0.02 | -0.20% | 9.93 | 10.29 | 112681 | 11367.03 | 1.65% |
| 2024-03-05 | 10.25 | 10.14 | -0.22 | -2.12% | 10.05 | 10.28 | 124364 | 12614.87 | 1.82% |
| 2024-03-04 | 10.32 | 10.36 | 0.04 | 0.39% | 10.26 | 10.65 | 143393 | 14934.12 | 2.09% |
| 2024-03-01 | 10.28 | 10.32 | -0.03 | -0.29% | 10.20 | 10.42 | 123192 | 12683.36 | 1.80% |
| 2024-02-29 | 9.95 | 10.35 | 0.37 | 3.71% | 9.94 | 10.36 | 171899 | 17580.09 | 2.51% |
| 2024-02-28 | 10.40 | 9.98 | -0.37 | -3.57% | 9.92 | 10.88 | 271116 | 28427.79 | 3.96% |
| 2024-02-27 | 10.16 | 10.35 | 0.23 | 2.27% | 10.04 | 10.37 | 135353 | 13816.03 | 1.98% |
| 2024-02-26 | 9.95 | 10.12 | 0.19 | 1.91% | 9.81 | 10.40 | 192457 | 19375.79 | 2.81% |
| 2024-02-23 | 9.79 | 9.93 | 0.15 | 1.53% | 9.69 | 9.97 | 153626 | 15106.56 | 2.24% |
| 2024-02-22 | 9.69 | 9.78 | 0.04 | 0.41% | 9.66 | 9.92 | 119676 | 11691.38 | 1.75% |
| 2024-02-21 | 9.61 | 9.74 | 0.02 | 0.21% | 9.56 | 10.04 | 163539 | 16093.87 | 2.39% |
| 2024-02-20 | 9.62 | 9.72 | 0.10 | 1.04% | 9.46 | 9.77 | 117675 | 11354.83 | 1.72% |
| 2024-02-19 | 9.98 | 9.62 | -0.10 | -1.03% | 9.49 | 9.98 | 162282 | 15659.79 | 2.37% |
| 2024-02-08 | 9.58 | 9.72 | 0.14 | 1.46% | 9.50 | 10.14 | 247067 | 24449.53 | 3.61% |
| 2024-02-07 | 8.90 | 9.58 | 0.70 | 7.88% | 8.87 | 9.58 | 286706 | 26888.55 | 4.19% |
| 2024-02-06 | 7.93 | 8.88 | 0.72 | 8.82% | 7.93 | 8.97 | 211981 | 18034.79 | 3.10% |
| 2024-02-05 | 8.94 | 8.16 | -0.91 | -10.03% | 8.16 | 9.00 | 224887 | 18949.22 | 3.29% |
| 2024-02-02 | 8.93 | 9.07 | 0.17 | 1.91% | 8.57 | 9.68 | 246216 | 22512.46 | 3.60% |
| 2024-02-01 | 8.88 | 8.90 | -0.02 | -0.22% | 8.73 | 9.13 | 130759 | 11721.07 | 1.91% |
| 2024-01-31 | 9.29 | 8.92 | -0.42 | -4.50% | 8.86 | 9.58 | 164876 | 15118.00 | 2.41% |
| 2024-01-30 | 9.70 | 9.34 | -0.79 | -7.80% | 9.32 | 9.83 | 214960 | 20535.42 | 3.14% |