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 | 10.17 | 9.93 | -0.35 | -3.40% | 9.92 | 10.20 | 104722 | 10498.40 | 7.73% |
| 2024-05-07 | 10.20 | 10.28 | 0.10 | 0.98% | 10.07 | 10.29 | 123614 | 12605.34 | 9.12% |
| 2024-05-06 | 10.01 | 10.18 | 0.23 | 2.31% | 9.97 | 10.20 | 143814 | 14552.49 | 10.62% |
| 2024-04-30 | 10.41 | 9.95 | -0.51 | -4.88% | 9.67 | 10.47 | 241881 | 24171.02 | 17.85% |
| 2024-04-29 | 10.35 | 10.46 | -0.29 | -2.70% | 10.08 | 10.71 | 292411 | 30490.92 | 21.58% |
| 2024-04-26 | 11.42 | 10.75 | -0.65 | -5.70% | 10.72 | 12.50 | 456767 | 51687.76 | 33.71% |
| 2024-04-25 | 9.95 | 11.40 | 1.04 | 10.04% | 9.95 | 11.40 | 319778 | 34020.18 | 23.60% |
| 2024-04-24 | 9.44 | 10.36 | 0.62 | 6.37% | 9.41 | 10.42 | 304363 | 30315.07 | 22.47% |
| 2024-04-23 | 9.09 | 9.74 | 0.89 | 10.06% | 9.01 | 9.74 | 249737 | 23975.81 | 18.43% |
| 2024-04-22 | 9.28 | 8.85 | -0.55 | -5.85% | 8.77 | 9.50 | 92093 | 8298.58 | 6.80% |
| 2024-04-19 | 9.02 | 9.40 | 0.37 | 4.10% | 8.85 | 9.93 | 120203 | 11156.74 | 8.88% |
| 2024-04-18 | 9.17 | 9.03 | 0.05 | 0.56% | 8.82 | 9.32 | 80680 | 7326.73 | 5.96% |
| 2024-04-17 | 8.39 | 8.98 | 0.82 | 10.05% | 8.25 | 8.98 | 73424 | 6420.67 | 5.42% |
| 2024-04-16 | 8.87 | 8.16 | -0.70 | -7.90% | 8.02 | 8.87 | 80912 | 6678.75 | 5.98% |
| 2024-04-15 | 9.59 | 8.86 | -0.75 | -7.80% | 8.71 | 9.64 | 89588 | 8083.08 | 6.62% |
| 2024-04-12 | 9.95 | 9.61 | -0.18 | -1.84% | 9.59 | 9.96 | 34675 | 3376.34 | 2.56% |
| 2024-04-11 | 9.76 | 9.79 | -0.10 | -1.01% | 9.74 | 9.99 | 38891 | 3840.01 | 2.87% |
| 2024-04-10 | 10.18 | 9.89 | -0.30 | -2.94% | 9.73 | 10.19 | 42660 | 4221.68 | 3.15% |
| 2024-04-09 | 10.04 | 10.19 | 0.16 | 1.60% | 9.97 | 10.23 | 34613 | 3499.68 | 2.56% |
| 2024-04-08 | 10.40 | 10.03 | -0.43 | -4.11% | 10.00 | 10.45 | 53317 | 5408.71 | 3.94% |
| 2024-04-03 | 10.45 | 10.46 | -0.07 | -0.66% | 10.17 | 10.53 | 59163 | 6139.17 | 4.37% |
| 2024-04-02 | 10.59 | 10.53 | -0.01 | -0.09% | 10.40 | 10.62 | 76192 | 8001.01 | 5.63% |
| 2024-04-01 | 10.35 | 10.54 | 0.17 | 1.64% | 10.33 | 10.76 | 149848 | 15735.88 | 11.07% |
| 2024-03-29 | 9.88 | 10.37 | 0.52 | 5.28% | 9.88 | 10.84 | 185720 | 19446.64 | 13.72% |
| 2024-03-28 | 9.60 | 9.85 | 0.20 | 2.07% | 9.60 | 9.96 | 41975 | 4122.63 | 3.10% |
| 2024-03-27 | 9.96 | 9.65 | -0.29 | -2.92% | 9.65 | 10.00 | 32171 | 3164.04 | 2.38% |
| 2024-03-26 | 9.90 | 9.94 | 0.02 | 0.20% | 9.77 | 10.13 | 39167 | 3887.11 | 2.89% |
| 2024-03-25 | 10.30 | 9.92 | -0.45 | -4.34% | 9.91 | 10.46 | 60958 | 6186.42 | 4.50% |
| 2024-03-22 | 10.47 | 10.37 | -0.10 | -0.96% | 10.32 | 10.61 | 60185 | 6293.41 | 4.45% |
| 2024-03-21 | 10.43 | 10.47 | 0.01 | 0.10% | 10.20 | 10.71 | 62027 | 6481.21 | 4.58% |
| 2024-03-20 | 10.00 | 10.46 | 0.40 | 3.98% | 10.00 | 10.52 | 59890 | 6178.13 | 4.42% |
| 2024-03-19 | 9.99 | 10.06 | 0.02 | 0.20% | 9.99 | 10.16 | 49366 | 4978.32 | 3.65% |
| 2024-03-18 | 9.70 | 10.04 | 0.36 | 3.72% | 9.70 | 10.15 | 70353 | 7011.59 | 5.20% |
| 2024-03-15 | 9.49 | 9.68 | 0.13 | 1.36% | 9.47 | 9.73 | 37730 | 3624.83 | 2.79% |
| 2024-03-14 | 9.48 | 9.55 | 0.03 | 0.32% | 9.38 | 9.60 | 40268 | 3841.42 | 2.97% |
| 2024-03-13 | 9.60 | 9.52 | -0.10 | -1.04% | 9.43 | 9.62 | 40966 | 3900.46 | 3.03% |
| 2024-03-12 | 9.38 | 9.62 | 0.25 | 2.67% | 9.32 | 9.65 | 61881 | 5871.32 | 4.57% |
| 2024-03-11 | 9.19 | 9.37 | 0.19 | 2.07% | 9.18 | 9.38 | 47363 | 4394.72 | 3.50% |
| 2024-03-08 | 9.08 | 9.18 | 0.08 | 0.88% | 8.98 | 9.18 | 35268 | 3208.45 | 2.60% |
| 2024-03-07 | 9.16 | 9.10 | -0.07 | -0.76% | 9.08 | 9.31 | 47222 | 4344.49 | 3.49% |
| 2024-03-06 | 8.96 | 9.17 | 0.17 | 1.89% | 8.91 | 9.26 | 50552 | 4602.39 | 3.73% |
| 2024-03-05 | 9.12 | 9.00 | -0.20 | -2.17% | 8.98 | 9.16 | 67922 | 6153.05 | 5.02% |
| 2024-03-04 | 9.36 | 9.20 | -0.21 | -2.23% | 9.00 | 9.41 | 74461 | 6835.31 | 5.50% |
| 2024-03-01 | 9.53 | 9.41 | -0.10 | -1.05% | 9.33 | 9.64 | 69289 | 6529.34 | 5.12% |
| 2024-02-29 | 9.06 | 9.51 | 0.28 | 3.03% | 9.06 | 9.51 | 102254 | 9573.00 | 7.55% |
| 2024-02-28 | 10.00 | 9.23 | -0.72 | -7.24% | 9.19 | 10.36 | 165784 | 16370.00 | 12.24% |
| 2024-02-27 | 9.65 | 9.95 | 0.30 | 3.11% | 9.55 | 9.95 | 98786 | 9689.29 | 7.30% |
| 2024-02-26 | 9.55 | 9.65 | 0.04 | 0.42% | 9.40 | 9.87 | 128667 | 12383.91 | 9.50% |
| 2024-02-23 | 9.38 | 9.61 | 0.22 | 2.34% | 9.26 | 9.64 | 121213 | 11467.26 | 8.95% |
| 2024-02-22 | 9.10 | 9.39 | 0.24 | 2.62% | 9.02 | 9.40 | 143517 | 13287.06 | 10.60% |
| 2024-02-21 | 8.82 | 9.15 | 0.27 | 3.04% | 8.82 | 9.47 | 182052 | 16724.05 | 13.45% |
| 2024-02-20 | 8.82 | 8.88 | 0.07 | 0.79% | 8.56 | 9.00 | 154402 | 13652.92 | 11.40% |
| 2024-02-19 | 9.10 | 8.81 | 0.22 | 2.56% | 8.55 | 9.10 | 229042 | 20242.29 | 16.92% |
| 2024-02-08 | 8.30 | 8.59 | 0.78 | 9.99% | 8.30 | 8.59 | 63632 | 5434.48 | 4.70% |
| 2024-02-07 | 8.50 | 7.81 | -0.87 | -10.02% | 7.81 | 8.50 | 218392 | 17579.57 | 16.13% |
| 2024-02-06 | 8.68 | 8.68 | -0.96 | -9.96% | 8.68 | 9.06 | 214218 | 18674.71 | 15.82% |
| 2024-02-05 | 9.64 | 9.64 | -1.07 | -9.99% | 9.64 | 9.64 | 17018 | 1640.54 | 1.26% |
| 2024-02-02 | 10.71 | 10.71 | -1.19 | -10.00% | 10.71 | 10.71 | 57620 | 6171.10 | 4.26% |
| 2024-02-01 | 13.54 | 11.90 | -0.88 | -6.89% | 11.63 | 14.06 | 493697 | 63982.14 | 36.46% |
| 2024-01-31 | 11.55 | 12.78 | 1.16 | 9.98% | 11.55 | 12.78 | 81993 | 10341.29 | 6.06% |
| 2024-01-30 | 11.20 | 11.62 | -0.23 | -1.94% | 10.99 | 12.02 | 184148 | 21309.44 | 13.60% |
| 2024-01-29 | 11.75 | 11.85 | -0.02 | -0.17% | 11.40 | 13.06 | 227146 | 27832.55 | 16.78% |