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 | 10.13 | 10.06 | -0.24 | -2.33% | 9.96 | 10.50 | 213414 | 21657.69 | 6.27% |
| 2024-05-07 | 10.50 | 10.30 | 0.36 | 3.62% | 10.16 | 11.31 | 328446 | 34758.41 | 9.65% |
| 2024-05-06 | 9.96 | 9.94 | 0.15 | 1.53% | 9.85 | 10.03 | 74440 | 7409.09 | 2.19% |
| 2024-04-30 | 9.87 | 10.00 | 0.13 | 1.32% | 9.85 | 10.08 | 104041 | 10364.28 | 3.06% |
| 2024-04-29 | 9.51 | 9.87 | 0.41 | 4.33% | 9.43 | 9.87 | 94271 | 9197.48 | 2.77% |
| 2024-04-26 | 9.21 | 9.46 | -0.07 | -0.73% | 9.18 | 9.53 | 117152 | 11016.98 | 3.44% |
| 2024-04-25 | 9.33 | 9.53 | 0.07 | 0.74% | 9.32 | 9.67 | 77109 | 7349.69 | 2.26% |
| 2024-04-24 | 9.32 | 9.46 | 0.15 | 1.61% | 9.21 | 9.47 | 73372 | 6862.24 | 2.16% |
| 2024-04-23 | 9.14 | 9.31 | 0.18 | 1.97% | 9.10 | 9.36 | 83120 | 7679.86 | 2.44% |
| 2024-04-22 | 9.02 | 9.13 | 0.03 | 0.33% | 8.92 | 9.28 | 74324 | 6797.52 | 2.18% |
| 2024-04-19 | 9.13 | 9.10 | -0.05 | -0.55% | 8.98 | 9.21 | 72085 | 6545.95 | 2.12% |
| 2024-04-18 | 9.34 | 9.15 | -0.22 | -2.35% | 9.11 | 9.34 | 89943 | 8285.51 | 2.64% |
| 2024-04-17 | 9.18 | 9.37 | 0.35 | 3.88% | 9.16 | 9.54 | 105785 | 9898.78 | 3.11% |
| 2024-04-16 | 9.58 | 9.02 | -0.68 | -7.01% | 8.98 | 9.74 | 121039 | 11186.37 | 3.56% |
| 2024-04-15 | 9.99 | 9.70 | -0.30 | -3.00% | 9.52 | 10.11 | 109551 | 10734.77 | 3.22% |
| 2024-04-12 | 10.06 | 10.00 | -0.09 | -0.89% | 9.97 | 10.20 | 64020 | 6437.22 | 1.88% |
| 2024-04-11 | 10.13 | 10.09 | -0.04 | -0.39% | 10.05 | 10.28 | 66495 | 6763.91 | 1.95% |
| 2024-04-10 | 10.37 | 10.13 | -0.24 | -2.31% | 10.03 | 10.38 | 84845 | 8612.16 | 2.49% |
| 2024-04-09 | 10.20 | 10.37 | 0.19 | 1.87% | 10.17 | 10.39 | 80612 | 8283.65 | 2.37% |
| 2024-04-08 | 10.55 | 10.18 | -0.45 | -4.23% | 10.18 | 10.62 | 110932 | 11484.22 | 3.26% |
| 2024-04-03 | 10.67 | 10.63 | -0.08 | -0.75% | 10.62 | 10.95 | 113100 | 12163.48 | 3.32% |
| 2024-04-02 | 11.00 | 10.71 | -0.39 | -3.51% | 10.64 | 11.06 | 132270 | 14269.48 | 3.89% |
| 2024-04-01 | 10.90 | 11.10 | 0.18 | 1.65% | 10.86 | 11.15 | 140303 | 15441.94 | 4.12% |
| 2024-03-29 | 10.80 | 10.92 | -0.21 | -1.89% | 10.48 | 10.97 | 197935 | 21192.13 | 5.81% |
| 2024-03-28 | 11.02 | 11.13 | 0.12 | 1.09% | 10.90 | 11.37 | 159943 | 17875.35 | 4.70% |
| 2024-03-27 | 11.14 | 11.01 | -0.19 | -1.70% | 11.00 | 11.35 | 136283 | 15222.35 | 4.00% |
| 2024-03-26 | 11.39 | 11.20 | -0.15 | -1.32% | 10.97 | 11.50 | 142299 | 15959.04 | 4.18% |
| 2024-03-25 | 11.88 | 11.35 | -0.70 | -5.81% | 11.31 | 12.07 | 208796 | 24419.81 | 6.13% |
| 2024-03-22 | 12.46 | 12.05 | -0.66 | -5.19% | 11.82 | 12.53 | 303009 | 36561.21 | 8.90% |
| 2024-03-21 | 13.04 | 12.71 | -0.33 | -2.53% | 12.48 | 13.20 | 322014 | 40919.30 | 9.46% |
| 2024-03-20 | 12.70 | 13.04 | -0.21 | -1.58% | 12.51 | 14.16 | 514224 | 67810.32 | 15.10% |
| 2024-03-19 | 12.50 | 13.25 | 0.69 | 5.49% | 12.11 | 13.69 | 564577 | 72059.66 | 16.58% |
| 2024-03-18 | 10.45 | 12.56 | 2.09 | 19.96% | 10.39 | 12.56 | 423645 | 49596.19 | 12.44% |
| 2024-03-15 | 10.02 | 10.47 | 0.70 | 7.16% | 9.98 | 10.52 | 202232 | 20889.53 | 5.94% |
| 2024-03-14 | 9.79 | 9.77 | 0.09 | 0.93% | 9.61 | 9.92 | 63856 | 6227.78 | 1.88% |
| 2024-03-13 | 9.80 | 9.68 | -0.13 | -1.33% | 9.58 | 9.84 | 59302 | 5741.67 | 1.74% |
| 2024-03-12 | 9.53 | 9.81 | 0.34 | 3.59% | 9.41 | 10.03 | 117331 | 11385.32 | 3.45% |
| 2024-03-11 | 9.17 | 9.47 | 0.35 | 3.84% | 9.12 | 9.55 | 96074 | 9034.43 | 2.82% |
| 2024-03-08 | 9.08 | 9.12 | 0.04 | 0.44% | 8.98 | 9.15 | 49020 | 4443.30 | 1.44% |
| 2024-03-07 | 9.25 | 9.08 | -0.20 | -2.16% | 9.07 | 9.32 | 61506 | 5647.96 | 1.81% |
| 2024-03-06 | 9.20 | 9.28 | -0.01 | -0.11% | 9.07 | 9.34 | 61347 | 5652.69 | 1.80% |
| 2024-03-05 | 9.46 | 9.29 | -0.31 | -3.23% | 9.21 | 9.46 | 96671 | 8999.15 | 2.84% |
| 2024-03-04 | 9.73 | 9.60 | -0.41 | -4.10% | 9.36 | 9.79 | 177190 | 16901.07 | 5.20% |
| 2024-03-01 | 9.18 | 10.01 | 0.83 | 9.04% | 9.05 | 10.55 | 142779 | 13782.19 | 4.19% |
| 2024-02-29 | 8.91 | 9.18 | 0.24 | 2.68% | 8.89 | 9.25 | 50166 | 4568.35 | 1.47% |
| 2024-02-28 | 9.37 | 8.94 | -0.44 | -4.69% | 8.93 | 9.63 | 76038 | 7079.89 | 2.23% |
| 2024-02-27 | 9.14 | 9.38 | 0.21 | 2.29% | 9.08 | 9.38 | 47761 | 4412.74 | 1.40% |
| 2024-02-26 | 9.23 | 9.17 | 0.02 | 0.22% | 9.02 | 9.32 | 60154 | 5519.91 | 1.77% |
| 2024-02-23 | 9.08 | 9.15 | 0.07 | 0.77% | 8.90 | 9.15 | 48475 | 4382.08 | 1.42% |
| 2024-02-22 | 8.97 | 9.08 | 0.05 | 0.55% | 8.95 | 9.12 | 37070 | 3345.37 | 1.09% |
| 2024-02-21 | 8.99 | 9.03 | 0.01 | 0.11% | 8.88 | 9.30 | 63880 | 5821.06 | 1.88% |
| 2024-02-20 | 9.00 | 9.02 | 0.00 | 0.00% | 8.84 | 9.04 | 50200 | 4487.76 | 1.47% |
| 2024-02-19 | 9.35 | 9.02 | -0.30 | -3.22% | 8.78 | 9.36 | 113961 | 10225.06 | 3.35% |
| 2024-02-08 | 8.55 | 9.32 | 0.68 | 7.87% | 8.55 | 9.54 | 96606 | 8916.14 | 2.84% |
| 2024-02-07 | 8.32 | 8.64 | 0.34 | 4.10% | 8.26 | 8.86 | 92400 | 7962.17 | 2.71% |
| 2024-02-06 | 7.57 | 8.30 | 0.75 | 9.93% | 7.29 | 8.39 | 76218 | 6040.61 | 2.24% |
| 2024-02-05 | 7.75 | 7.55 | -0.30 | -3.82% | 7.13 | 7.91 | 75934 | 5703.19 | 2.23% |
| 2024-02-02 | 8.35 | 7.85 | -0.47 | -5.65% | 7.61 | 8.43 | 60014 | 4800.17 | 1.76% |
| 2024-02-01 | 8.32 | 8.32 | -0.03 | -0.36% | 8.13 | 8.54 | 45955 | 3837.88 | 1.35% |
| 2024-01-31 | 8.70 | 8.35 | -0.39 | -4.46% | 8.32 | 8.84 | 48271 | 4113.29 | 1.42% |
| 2024-01-30 | 8.98 | 8.74 | -0.25 | -2.78% | 8.71 | 9.07 | 29682 | 2641.79 | 0.87% |