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 | 9.86 | 10.04 | 0.16 | 1.62% | 9.82 | 10.15 | 163305 | 16333.28 | 2.41% |
| 2024-05-07 | 9.95 | 9.88 | -0.09 | -0.90% | 9.84 | 9.97 | 88857 | 8796.84 | 1.31% |
| 2024-05-06 | 9.87 | 9.97 | 0.17 | 1.73% | 9.85 | 10.01 | 96183 | 9569.64 | 1.42% |
| 2024-04-30 | 9.92 | 9.80 | -0.07 | -0.71% | 9.78 | 10.10 | 110350 | 10919.37 | 1.63% |
| 2024-04-29 | 9.73 | 9.87 | 0.15 | 1.54% | 9.73 | 9.90 | 118369 | 11640.29 | 1.74% |
| 2024-04-26 | 9.65 | 9.72 | 0.04 | 0.41% | 9.57 | 9.74 | 101335 | 9811.11 | 1.49% |
| 2024-04-25 | 9.56 | 9.68 | 0.08 | 0.83% | 9.52 | 9.73 | 62464 | 6027.53 | 0.92% |
| 2024-04-24 | 9.62 | 9.60 | -0.02 | -0.21% | 9.37 | 9.66 | 87251 | 8284.74 | 1.29% |
| 2024-04-23 | 9.81 | 9.62 | -0.19 | -1.94% | 9.62 | 9.84 | 89741 | 8685.47 | 1.32% |
| 2024-04-22 | 9.36 | 9.81 | 0.46 | 4.92% | 9.32 | 9.92 | 185045 | 18005.01 | 2.73% |
| 2024-04-19 | 9.54 | 9.35 | -0.23 | -2.40% | 9.34 | 9.57 | 104887 | 9893.76 | 1.55% |
| 2024-04-18 | 9.65 | 9.58 | -0.20 | -2.04% | 9.54 | 9.81 | 135681 | 13095.89 | 2.00% |
| 2024-04-17 | 9.70 | 9.78 | 0.24 | 2.52% | 9.60 | 9.89 | 115731 | 11306.44 | 1.71% |
| 2024-04-16 | 9.86 | 9.54 | -0.32 | -3.25% | 9.48 | 9.88 | 148841 | 14359.12 | 2.19% |
| 2024-04-15 | 10.19 | 9.86 | -0.33 | -3.24% | 9.71 | 10.25 | 207732 | 20542.25 | 3.06% |
| 2024-04-12 | 10.36 | 10.19 | -0.18 | -1.74% | 10.15 | 10.42 | 122608 | 12542.37 | 1.81% |
| 2024-04-11 | 10.40 | 10.37 | -0.03 | -0.29% | 10.25 | 10.46 | 117095 | 12127.96 | 1.73% |
| 2024-04-10 | 10.65 | 10.40 | -0.36 | -3.35% | 10.33 | 10.77 | 158342 | 16664.21 | 2.33% |
| 2024-04-09 | 10.81 | 10.76 | -0.03 | -0.28% | 10.54 | 10.86 | 128141 | 13701.83 | 1.89% |
| 2024-04-08 | 10.85 | 10.79 | -0.09 | -0.83% | 10.72 | 10.99 | 172011 | 18633.59 | 2.54% |
| 2024-04-03 | 10.48 | 10.88 | 0.32 | 3.03% | 10.48 | 10.93 | 223161 | 24111.45 | 3.29% |
| 2024-04-02 | 10.69 | 10.56 | -0.16 | -1.49% | 10.50 | 10.70 | 93227 | 9849.58 | 1.37% |
| 2024-04-01 | 10.61 | 10.72 | 0.11 | 1.04% | 10.52 | 10.79 | 160215 | 17107.04 | 2.36% |
| 2024-03-29 | 10.19 | 10.61 | 0.42 | 4.12% | 10.15 | 10.66 | 191055 | 19936.47 | 2.82% |
| 2024-03-28 | 10.20 | 10.19 | -0.01 | -0.10% | 10.10 | 10.31 | 137259 | 14013.47 | 2.02% |
| 2024-03-27 | 10.58 | 10.20 | -0.43 | -4.05% | 10.20 | 10.58 | 150072 | 15562.55 | 2.21% |
| 2024-03-26 | 10.48 | 10.63 | 0.11 | 1.05% | 10.47 | 10.82 | 161041 | 17200.52 | 2.37% |
| 2024-03-25 | 10.85 | 10.52 | -0.43 | -3.93% | 10.48 | 10.97 | 171169 | 18319.25 | 2.52% |
| 2024-03-22 | 10.95 | 10.95 | -0.10 | -0.90% | 10.66 | 11.08 | 285091 | 30914.51 | 4.20% |
| 2024-03-21 | 10.55 | 11.05 | 0.50 | 4.74% | 10.52 | 11.09 | 366638 | 39901.86 | 5.40% |
| 2024-03-20 | 10.61 | 10.55 | -0.09 | -0.85% | 10.42 | 10.68 | 132934 | 14017.34 | 1.96% |
| 2024-03-19 | 10.38 | 10.64 | 0.22 | 2.11% | 10.36 | 10.77 | 258913 | 27539.67 | 3.82% |
| 2024-03-18 | 10.26 | 10.42 | 0.17 | 1.66% | 10.22 | 10.42 | 139959 | 14434.20 | 2.06% |
| 2024-03-15 | 10.17 | 10.25 | 0.03 | 0.29% | 10.14 | 10.29 | 68557 | 7015.62 | 1.01% |
| 2024-03-14 | 10.32 | 10.22 | -0.14 | -1.35% | 10.16 | 10.35 | 94844 | 9717.63 | 1.40% |
| 2024-03-13 | 10.47 | 10.36 | -0.15 | -1.43% | 10.25 | 10.47 | 143316 | 14797.56 | 2.11% |
| 2024-03-12 | 10.23 | 10.51 | 0.29 | 2.84% | 10.16 | 10.54 | 208528 | 21637.36 | 3.07% |
| 2024-03-11 | 10.11 | 10.22 | 0.11 | 1.09% | 10.06 | 10.24 | 113969 | 11603.42 | 1.68% |
| 2024-03-08 | 10.26 | 10.11 | -0.09 | -0.88% | 10.00 | 10.27 | 131403 | 13283.79 | 1.94% |
| 2024-03-07 | 10.35 | 10.20 | -0.09 | -0.87% | 10.17 | 10.46 | 200307 | 20650.13 | 2.95% |
| 2024-03-06 | 10.33 | 10.29 | -0.11 | -1.06% | 10.12 | 10.36 | 118042 | 12084.69 | 1.74% |
| 2024-03-05 | 10.14 | 10.40 | 0.22 | 2.16% | 10.10 | 10.43 | 170923 | 17699.82 | 2.52% |
| 2024-03-04 | 10.32 | 10.18 | -0.17 | -1.64% | 10.08 | 10.36 | 131905 | 13417.74 | 1.94% |
| 2024-03-01 | 10.47 | 10.35 | -0.17 | -1.62% | 10.25 | 10.51 | 125395 | 12975.93 | 1.85% |
| 2024-02-29 | 10.25 | 10.52 | 0.17 | 1.64% | 10.21 | 10.54 | 146219 | 15217.20 | 2.16% |
| 2024-02-28 | 10.94 | 10.35 | -0.59 | -5.39% | 10.34 | 10.96 | 259473 | 27707.68 | 3.82% |
| 2024-02-27 | 10.39 | 10.94 | 0.52 | 4.99% | 10.37 | 10.95 | 269297 | 29027.47 | 3.97% |
| 2024-02-26 | 10.20 | 10.42 | 0.20 | 1.96% | 10.10 | 10.55 | 177377 | 18354.25 | 2.61% |
| 2024-02-23 | 10.22 | 10.22 | 0.00 | 0.00% | 10.08 | 10.25 | 103176 | 10476.52 | 1.52% |
| 2024-02-22 | 10.15 | 10.22 | 0.04 | 0.39% | 10.11 | 10.26 | 98426 | 10018.79 | 1.45% |
| 2024-02-21 | 10.18 | 10.18 | -0.03 | -0.29% | 10.05 | 10.37 | 168266 | 17190.48 | 2.48% |
| 2024-02-20 | 10.19 | 10.21 | 0.02 | 0.20% | 10.05 | 10.25 | 90818 | 9229.75 | 1.34% |
| 2024-02-19 | 10.38 | 10.19 | -0.19 | -1.83% | 10.07 | 10.43 | 186239 | 19027.09 | 2.74% |
| 2024-02-08 | 10.16 | 10.38 | 0.24 | 2.37% | 10.15 | 10.52 | 155137 | 16128.98 | 2.29% |
| 2024-02-07 | 9.96 | 10.14 | 0.17 | 1.71% | 9.94 | 10.25 | 188157 | 19038.36 | 2.77% |
| 2024-02-06 | 9.06 | 9.97 | 0.83 | 9.08% | 8.89 | 10.05 | 208914 | 20185.84 | 3.08% |
| 2024-02-05 | 9.85 | 9.14 | -0.87 | -8.69% | 9.03 | 9.96 | 158942 | 14957.57 | 2.34% |
| 2024-02-02 | 10.05 | 10.01 | -0.06 | -0.60% | 9.79 | 10.22 | 111997 | 11233.23 | 1.65% |
| 2024-02-01 | 9.90 | 10.07 | 0.14 | 1.41% | 9.80 | 10.17 | 97663 | 9800.94 | 1.44% |
| 2024-01-31 | 10.22 | 9.93 | -0.30 | -2.93% | 9.85 | 10.32 | 113798 | 11444.19 | 1.68% |
| 2024-01-30 | 10.13 | 10.23 | -0.02 | -0.20% | 10.13 | 10.52 | 124538 | 12916.32 | 1.84% |