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 | 10.01 | 9.82 | -0.25 | -2.48% | 9.79 | 10.02 | 152569 | 15111.66 | 2.43% |
| 2024-05-07 | 10.19 | 10.07 | -0.04 | -0.40% | 9.96 | 10.22 | 176884 | 17835.06 | 2.82% |
| 2024-05-06 | 10.05 | 10.11 | 0.23 | 2.33% | 9.87 | 10.13 | 269402 | 26948.90 | 4.29% |
| 2024-04-30 | 9.95 | 9.88 | -0.06 | -0.60% | 9.82 | 10.03 | 201155 | 19930.84 | 3.21% |
| 2024-04-29 | 10.11 | 9.94 | -0.22 | -2.17% | 9.68 | 10.20 | 263711 | 26083.70 | 4.20% |
| 2024-04-26 | 10.19 | 10.16 | 0.09 | 0.89% | 10.07 | 10.31 | 219526 | 22312.48 | 3.50% |
| 2024-04-25 | 10.39 | 10.07 | -0.33 | -3.17% | 9.86 | 10.39 | 299883 | 30211.89 | 4.78% |
| 2024-04-24 | 10.16 | 10.40 | 0.19 | 1.86% | 10.09 | 10.40 | 148352 | 15236.02 | 2.36% |
| 2024-04-23 | 10.30 | 10.21 | -0.10 | -0.97% | 10.16 | 10.49 | 161862 | 16657.74 | 2.58% |
| 2024-04-22 | 10.81 | 10.31 | -0.56 | -5.15% | 10.26 | 10.85 | 266744 | 27867.28 | 4.25% |
| 2024-04-19 | 10.75 | 10.87 | 0.03 | 0.28% | 10.73 | 11.11 | 202187 | 22061.73 | 3.22% |
| 2024-04-18 | 10.82 | 10.84 | 0.07 | 0.65% | 10.66 | 11.09 | 279489 | 30301.70 | 4.45% |
| 2024-04-17 | 10.21 | 10.77 | 0.67 | 6.63% | 10.15 | 10.77 | 294803 | 30970.69 | 4.70% |
| 2024-04-16 | 10.30 | 10.10 | -0.29 | -2.79% | 10.04 | 10.42 | 194808 | 19819.20 | 3.10% |
| 2024-04-15 | 10.35 | 10.39 | 0.04 | 0.39% | 10.23 | 10.60 | 205969 | 21464.35 | 3.28% |
| 2024-04-12 | 10.36 | 10.35 | 0.01 | 0.10% | 10.27 | 10.46 | 141402 | 14656.17 | 2.25% |
| 2024-04-11 | 9.95 | 10.34 | 0.30 | 2.99% | 9.90 | 10.46 | 222337 | 22867.91 | 3.54% |
| 2024-04-10 | 10.21 | 10.04 | -0.21 | -2.05% | 9.95 | 10.28 | 145928 | 14726.65 | 2.33% |
| 2024-04-09 | 10.32 | 10.25 | -0.04 | -0.39% | 10.17 | 10.38 | 149529 | 15350.74 | 2.38% |
| 2024-04-08 | 10.24 | 10.29 | 0.00 | 0.00% | 10.10 | 10.46 | 229162 | 23604.97 | 3.65% |
| 2024-04-03 | 10.33 | 10.29 | -0.13 | -1.25% | 10.20 | 10.65 | 261681 | 27107.67 | 4.17% |
| 2024-04-02 | 10.76 | 10.42 | -0.33 | -3.07% | 10.23 | 10.79 | 343452 | 35922.93 | 5.47% |
| 2024-04-01 | 10.49 | 10.75 | 0.43 | 4.17% | 10.30 | 10.80 | 566419 | 59929.65 | 9.03% |
| 2024-03-29 | 9.75 | 10.32 | 0.94 | 10.02% | 9.74 | 10.32 | 485772 | 49501.55 | 7.74% |
| 2024-03-28 | 9.21 | 9.38 | 0.16 | 1.74% | 9.16 | 9.40 | 97022 | 9055.90 | 1.55% |
| 2024-03-27 | 9.48 | 9.22 | -0.33 | -3.46% | 9.20 | 9.53 | 114307 | 10659.85 | 1.82% |
| 2024-03-26 | 9.52 | 9.55 | 0.10 | 1.06% | 9.35 | 9.60 | 96038 | 9091.14 | 1.53% |
| 2024-03-25 | 9.50 | 9.45 | -0.11 | -1.15% | 9.43 | 9.75 | 97436 | 9367.37 | 1.55% |
| 2024-03-22 | 9.60 | 9.56 | -0.05 | -0.52% | 9.40 | 9.62 | 117337 | 11148.05 | 1.87% |
| 2024-03-21 | 9.80 | 9.61 | -0.18 | -1.84% | 9.58 | 9.87 | 130182 | 12577.40 | 2.07% |
| 2024-03-20 | 9.58 | 9.79 | 0.18 | 1.87% | 9.56 | 9.85 | 136580 | 13334.35 | 2.18% |
| 2024-03-19 | 9.62 | 9.61 | -0.04 | -0.41% | 9.58 | 9.72 | 73065 | 7051.63 | 1.16% |
| 2024-03-18 | 9.58 | 9.65 | 0.10 | 1.05% | 9.54 | 9.72 | 81536 | 7846.60 | 1.30% |
| 2024-03-15 | 9.40 | 9.55 | 0.12 | 1.27% | 9.36 | 9.55 | 103951 | 9838.43 | 1.66% |
| 2024-03-14 | 9.51 | 9.43 | -0.08 | -0.84% | 9.35 | 9.71 | 104604 | 9935.46 | 1.67% |
| 2024-03-13 | 9.38 | 9.51 | 0.15 | 1.60% | 9.35 | 9.59 | 113843 | 10829.05 | 1.81% |
| 2024-03-12 | 9.58 | 9.36 | -0.20 | -2.09% | 9.31 | 9.60 | 117224 | 11055.37 | 1.87% |
| 2024-03-11 | 9.36 | 9.56 | 0.24 | 2.58% | 9.31 | 9.65 | 152676 | 14541.42 | 2.43% |
| 2024-03-08 | 9.14 | 9.32 | 0.16 | 1.75% | 9.14 | 9.34 | 98082 | 9094.08 | 1.56% |
| 2024-03-07 | 9.41 | 9.16 | -0.21 | -2.24% | 9.13 | 9.46 | 130552 | 12101.98 | 2.08% |
| 2024-03-06 | 9.20 | 9.37 | 0.13 | 1.41% | 9.14 | 9.49 | 130739 | 12202.43 | 2.08% |
| 2024-03-05 | 9.17 | 9.24 | -0.02 | -0.22% | 9.12 | 9.50 | 206990 | 19293.98 | 3.30% |
| 2024-03-04 | 9.16 | 9.26 | 0.26 | 2.89% | 8.94 | 9.40 | 213397 | 19603.70 | 3.40% |
| 2024-03-01 | 8.89 | 9.00 | 0.11 | 1.24% | 8.79 | 9.10 | 172573 | 15463.40 | 2.75% |
| 2024-02-29 | 8.41 | 8.89 | 0.43 | 5.08% | 8.38 | 8.90 | 195545 | 17122.76 | 3.12% |
| 2024-02-28 | 8.84 | 8.46 | -0.38 | -4.30% | 8.46 | 9.13 | 237770 | 20951.28 | 3.79% |
| 2024-02-27 | 8.64 | 8.84 | 0.28 | 3.27% | 8.53 | 8.92 | 178721 | 15737.39 | 2.85% |
| 2024-02-26 | 8.54 | 8.56 | 0.03 | 0.35% | 8.52 | 8.73 | 118878 | 10244.71 | 1.89% |
| 2024-02-23 | 8.45 | 8.53 | 0.12 | 1.43% | 8.32 | 8.56 | 104267 | 8812.81 | 1.66% |
| 2024-02-22 | 8.35 | 8.41 | 0.03 | 0.36% | 8.30 | 8.47 | 77587 | 6497.19 | 1.24% |
| 2024-02-21 | 8.35 | 8.38 | -0.10 | -1.18% | 8.34 | 8.74 | 137608 | 11746.17 | 2.19% |
| 2024-02-20 | 8.33 | 8.48 | 0.07 | 0.83% | 8.24 | 8.49 | 123866 | 10381.29 | 1.97% |
| 2024-02-19 | 8.20 | 8.41 | 0.24 | 2.94% | 8.09 | 8.48 | 146666 | 12198.70 | 2.34% |
| 2024-02-08 | 7.66 | 8.17 | 0.52 | 6.80% | 7.55 | 8.26 | 208124 | 16452.48 | 3.32% |
| 2024-02-07 | 7.34 | 7.65 | 0.27 | 3.66% | 7.30 | 7.79 | 237838 | 18007.14 | 3.79% |
| 2024-02-06 | 6.99 | 7.38 | 0.33 | 4.68% | 6.67 | 7.50 | 228324 | 16327.95 | 3.64% |
| 2024-02-05 | 7.50 | 7.05 | -0.61 | -7.96% | 6.89 | 7.53 | 227249 | 16144.95 | 3.62% |
| 2024-02-02 | 7.96 | 7.66 | -0.29 | -3.65% | 7.31 | 8.23 | 173595 | 13477.84 | 2.77% |
| 2024-02-01 | 8.16 | 7.95 | -0.31 | -3.75% | 7.95 | 8.43 | 205441 | 16616.80 | 3.27% |
| 2024-01-31 | 8.41 | 8.26 | -0.23 | -2.71% | 8.16 | 8.54 | 176929 | 14704.70 | 2.82% |
| 2024-01-30 | 8.51 | 8.49 | -0.15 | -1.74% | 8.30 | 8.63 | 160298 | 13660.75 | 2.55% |