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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 10.51 | 10.59 | 0.12 | 1.15% | 10.46 | 10.62 | 37657 | 3981.57 | 1.05% |
| 2024-05-08 | 10.71 | 10.47 | -0.25 | -2.33% | 10.42 | 10.78 | 57159 | 6034.27 | 1.59% |
| 2024-05-07 | 10.85 | 10.72 | -0.12 | -1.11% | 10.66 | 10.88 | 67291 | 7236.51 | 1.87% |
| 2024-05-06 | 10.90 | 10.84 | -0.02 | -0.18% | 10.77 | 10.98 | 71875 | 7791.46 | 2.00% |
| 2024-04-30 | 10.80 | 10.86 | 0.10 | 0.93% | 10.66 | 10.92 | 60998 | 6576.46 | 1.69% |
| 2024-04-29 | 10.36 | 10.76 | 0.41 | 3.96% | 10.35 | 10.92 | 76194 | 8111.56 | 2.12% |
| 2024-04-26 | 10.15 | 10.35 | 0.20 | 1.97% | 10.06 | 10.42 | 78784 | 8095.93 | 2.19% |
| 2024-04-25 | 9.99 | 10.15 | 0.32 | 3.26% | 9.90 | 10.50 | 88590 | 9000.43 | 2.46% |
| 2024-04-24 | 9.60 | 9.83 | 0.28 | 2.93% | 9.52 | 9.83 | 44073 | 4289.72 | 1.22% |
| 2024-04-23 | 9.53 | 9.55 | 0.02 | 0.21% | 9.41 | 9.65 | 32070 | 3051.68 | 0.89% |
| 2024-04-22 | 9.85 | 9.53 | -0.30 | -3.05% | 9.47 | 9.85 | 66843 | 6417.03 | 1.86% |
| 2024-04-19 | 9.72 | 9.83 | 0.22 | 2.29% | 9.59 | 9.99 | 89015 | 8702.45 | 2.47% |
| 2024-04-18 | 9.70 | 9.61 | 0.02 | 0.21% | 9.37 | 9.72 | 79163 | 7558.14 | 2.20% |
| 2024-04-17 | 8.95 | 9.59 | 0.83 | 9.47% | 8.94 | 9.64 | 107158 | 10151.65 | 2.98% |
| 2024-04-16 | 9.46 | 8.76 | -0.84 | -8.75% | 8.70 | 9.70 | 89116 | 8002.48 | 2.48% |
| 2024-04-15 | 10.22 | 9.60 | -0.72 | -6.98% | 9.40 | 10.41 | 91096 | 8896.59 | 2.53% |
| 2024-04-12 | 10.44 | 10.32 | 0.03 | 0.29% | 10.25 | 10.73 | 49339 | 5168.57 | 1.37% |
| 2024-04-11 | 10.20 | 10.29 | -0.01 | -0.10% | 10.17 | 10.55 | 50786 | 5261.85 | 1.41% |
| 2024-04-10 | 10.47 | 10.30 | -0.48 | -4.45% | 10.25 | 10.77 | 60837 | 6333.45 | 1.69% |
| 2024-04-09 | 10.68 | 10.78 | 0.10 | 0.94% | 10.60 | 10.87 | 56936 | 6139.30 | 1.58% |
| 2024-04-08 | 10.95 | 10.68 | -0.55 | -4.90% | 10.61 | 11.04 | 120213 | 12991.20 | 3.34% |
| 2024-04-03 | 11.96 | 11.23 | -0.09 | -0.80% | 11.03 | 11.96 | 122856 | 13929.70 | 3.41% |
| 2024-04-02 | 11.23 | 11.32 | 0.07 | 0.62% | 11.00 | 11.50 | 91349 | 10297.70 | 2.54% |
| 2024-04-01 | 11.18 | 11.25 | 0.14 | 1.26% | 11.10 | 11.55 | 78695 | 8872.29 | 2.19% |
| 2024-03-29 | 10.95 | 11.11 | 0.12 | 1.09% | 10.85 | 11.12 | 64500 | 7101.47 | 1.79% |
| 2024-03-28 | 10.34 | 10.99 | 0.67 | 6.49% | 10.34 | 11.14 | 86139 | 9351.49 | 2.39% |
| 2024-03-27 | 10.85 | 10.32 | -0.58 | -5.32% | 10.29 | 11.11 | 75092 | 8025.63 | 2.09% |
| 2024-03-26 | 10.97 | 10.90 | -0.17 | -1.54% | 10.67 | 11.13 | 76652 | 8333.52 | 2.13% |
| 2024-03-25 | 11.34 | 11.07 | -0.10 | -0.90% | 11.00 | 11.42 | 80801 | 9044.42 | 2.25% |
| 2024-03-22 | 11.29 | 11.17 | -0.16 | -1.41% | 11.10 | 11.55 | 84430 | 9525.30 | 2.35% |
| 2024-03-21 | 11.13 | 11.33 | 0.17 | 1.52% | 11.07 | 11.57 | 142065 | 16088.64 | 3.95% |
| 2024-03-20 | 11.00 | 11.16 | 0.07 | 0.63% | 10.98 | 11.16 | 74201 | 8234.23 | 2.06% |
| 2024-03-19 | 10.94 | 11.09 | 0.06 | 0.54% | 10.94 | 11.44 | 119530 | 13333.31 | 3.32% |
| 2024-03-18 | 10.51 | 11.03 | 0.57 | 5.45% | 10.48 | 11.46 | 154898 | 16965.57 | 4.30% |
| 2024-03-15 | 10.39 | 10.46 | 0.06 | 0.58% | 10.26 | 10.46 | 47681 | 4952.24 | 1.32% |
| 2024-03-14 | 10.55 | 10.40 | -0.23 | -2.16% | 10.26 | 10.63 | 59058 | 6169.20 | 1.64% |
| 2024-03-13 | 10.52 | 10.63 | 0.09 | 0.85% | 10.49 | 10.75 | 63458 | 6736.45 | 1.76% |
| 2024-03-12 | 10.39 | 10.54 | 0.19 | 1.84% | 10.31 | 10.56 | 77963 | 8153.08 | 2.17% |
| 2024-03-11 | 10.15 | 10.35 | 0.02 | 0.19% | 10.15 | 10.40 | 54284 | 5567.96 | 1.51% |
| 2024-03-08 | 9.97 | 10.33 | 0.32 | 3.20% | 9.97 | 10.35 | 67797 | 6899.03 | 1.88% |
| 2024-03-07 | 10.37 | 10.01 | -0.36 | -3.47% | 10.00 | 10.44 | 79541 | 8120.36 | 2.21% |
| 2024-03-06 | 10.48 | 10.37 | 0.16 | 1.57% | 10.11 | 10.60 | 101421 | 10495.45 | 2.82% |
| 2024-03-05 | 10.43 | 10.21 | -0.32 | -3.04% | 10.16 | 10.45 | 78392 | 8060.34 | 2.18% |
| 2024-03-04 | 10.57 | 10.53 | -0.04 | -0.38% | 10.20 | 10.65 | 123203 | 12757.01 | 3.42% |
| 2024-03-01 | 9.93 | 10.57 | 0.74 | 7.53% | 9.93 | 10.81 | 164737 | 17325.33 | 4.58% |
| 2024-02-29 | 9.40 | 9.83 | 0.37 | 3.91% | 9.38 | 9.85 | 63975 | 6210.50 | 1.78% |
| 2024-02-28 | 10.24 | 9.46 | -0.82 | -7.98% | 9.41 | 10.33 | 113413 | 11278.39 | 3.15% |
| 2024-02-27 | 9.90 | 10.28 | 0.36 | 3.63% | 9.69 | 10.29 | 75210 | 7542.12 | 2.09% |
| 2024-02-26 | 9.81 | 9.92 | 0.11 | 1.12% | 9.63 | 10.07 | 89139 | 8793.07 | 2.48% |
| 2024-02-23 | 9.35 | 9.81 | 0.54 | 5.83% | 9.27 | 9.89 | 96521 | 9235.82 | 2.68% |
| 2024-02-22 | 9.13 | 9.27 | 0.14 | 1.53% | 9.09 | 9.29 | 54215 | 4991.19 | 1.51% |
| 2024-02-21 | 8.99 | 9.13 | 0.10 | 1.11% | 8.84 | 9.38 | 70543 | 6480.55 | 1.96% |
| 2024-02-20 | 8.96 | 9.03 | 0.04 | 0.44% | 8.75 | 9.04 | 53640 | 4785.00 | 1.49% |
| 2024-02-19 | 8.98 | 8.99 | 0.20 | 2.28% | 8.80 | 9.15 | 87517 | 7833.89 | 2.43% |
| 2024-02-08 | 8.05 | 8.79 | 0.68 | 8.38% | 8.00 | 8.81 | 102435 | 8652.71 | 2.85% |
| 2024-02-07 | 8.19 | 8.11 | -0.06 | -0.73% | 7.96 | 8.53 | 98944 | 8172.97 | 2.75% |
| 2024-02-06 | 7.75 | 8.17 | 0.39 | 5.01% | 7.25 | 8.52 | 111971 | 8828.28 | 3.11% |
| 2024-02-05 | 8.60 | 7.78 | -0.83 | -9.64% | 7.75 | 8.60 | 99146 | 7863.60 | 2.75% |
| 2024-02-02 | 8.83 | 8.61 | -0.21 | -2.38% | 8.21 | 9.14 | 62270 | 5439.01 | 1.73% |
| 2024-02-01 | 9.15 | 8.82 | -0.29 | -3.18% | 8.82 | 9.17 | 61193 | 5486.68 | 1.70% |
| 2024-01-31 | 9.75 | 9.11 | -0.72 | -7.32% | 9.05 | 9.96 | 89471 | 8343.22 | 2.49% |
| 2024-01-30 | 10.05 | 9.83 | -0.16 | -1.60% | 9.78 | 10.09 | 41364 | 4099.87 | 1.15% |