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 | 9.98 | 10.05 | 0.01 | 0.10% | 9.91 | 10.23 | 89221 | 8993.49 | 2.43% |
| 2024-05-08 | 9.85 | 10.04 | 0.09 | 0.90% | 9.77 | 10.60 | 159363 | 16176.48 | 4.35% |
| 2024-05-07 | 9.55 | 9.95 | 0.41 | 4.30% | 9.44 | 10.12 | 117960 | 11560.72 | 3.22% |
| 2024-05-06 | 9.50 | 9.54 | 0.15 | 1.60% | 9.47 | 9.63 | 52409 | 5005.50 | 1.43% |
| 2024-04-30 | 9.63 | 9.39 | -0.19 | -1.98% | 9.24 | 9.69 | 65617 | 6171.21 | 1.79% |
| 2024-04-29 | 9.20 | 9.58 | 0.43 | 4.70% | 9.17 | 9.58 | 80079 | 7576.52 | 2.18% |
| 2024-04-26 | 8.80 | 9.15 | -0.11 | -1.19% | 8.70 | 9.25 | 85503 | 7728.77 | 2.33% |
| 2024-04-25 | 9.50 | 9.26 | -0.02 | -0.22% | 9.23 | 9.61 | 59063 | 5521.05 | 1.61% |
| 2024-04-24 | 9.23 | 9.28 | 0.13 | 1.42% | 9.19 | 9.32 | 48024 | 4444.54 | 1.31% |
| 2024-04-23 | 9.06 | 9.15 | 0.15 | 1.67% | 8.98 | 9.23 | 50848 | 4637.33 | 1.39% |
| 2024-04-22 | 9.09 | 9.00 | -0.11 | -1.21% | 8.63 | 9.15 | 57657 | 5149.72 | 1.57% |
| 2024-04-19 | 9.23 | 9.11 | -0.12 | -1.30% | 9.01 | 9.35 | 70927 | 6491.59 | 1.93% |
| 2024-04-18 | 9.38 | 9.23 | -0.29 | -3.05% | 9.21 | 9.71 | 119381 | 11221.78 | 3.26% |
| 2024-04-17 | 8.65 | 9.52 | 1.12 | 13.33% | 8.65 | 9.98 | 130158 | 12213.08 | 3.55% |
| 2024-04-16 | 9.35 | 8.40 | -1.00 | -10.64% | 8.29 | 9.35 | 106815 | 9222.67 | 2.91% |
| 2024-04-15 | 10.01 | 9.40 | -0.59 | -5.91% | 9.22 | 10.11 | 89872 | 8564.59 | 2.45% |
| 2024-04-12 | 10.19 | 9.99 | -0.20 | -1.96% | 9.94 | 10.28 | 50097 | 5049.08 | 1.37% |
| 2024-04-11 | 10.14 | 10.19 | -0.05 | -0.49% | 10.05 | 10.42 | 51152 | 5242.34 | 1.40% |
| 2024-04-10 | 10.63 | 10.24 | -0.40 | -3.76% | 10.15 | 10.63 | 65769 | 6768.50 | 1.79% |
| 2024-04-09 | 10.58 | 10.64 | 0.06 | 0.57% | 10.48 | 10.74 | 51042 | 5413.27 | 1.39% |
| 2024-04-08 | 10.86 | 10.58 | -0.27 | -2.49% | 10.52 | 10.97 | 51329 | 5470.29 | 1.40% |
| 2024-04-03 | 10.99 | 10.85 | -0.23 | -2.08% | 10.70 | 11.07 | 69278 | 7516.16 | 1.89% |
| 2024-04-02 | 11.14 | 11.08 | -0.03 | -0.27% | 10.99 | 11.41 | 72521 | 8117.50 | 1.98% |
| 2024-04-01 | 11.06 | 11.11 | 0.06 | 0.54% | 11.01 | 11.20 | 71537 | 7952.30 | 1.95% |
| 2024-03-29 | 10.73 | 11.05 | 0.31 | 2.89% | 10.68 | 11.26 | 80039 | 8842.34 | 2.18% |
| 2024-03-28 | 10.52 | 10.74 | 0.23 | 2.19% | 10.47 | 10.95 | 80892 | 8709.44 | 2.21% |
| 2024-03-27 | 11.13 | 10.51 | -0.73 | -6.49% | 10.40 | 11.19 | 103002 | 11090.36 | 2.81% |
| 2024-03-26 | 11.20 | 11.24 | -0.18 | -1.58% | 10.91 | 11.48 | 121351 | 13550.54 | 3.31% |
| 2024-03-25 | 11.84 | 11.42 | -0.60 | -4.99% | 11.42 | 11.99 | 157537 | 18312.37 | 4.30% |
| 2024-03-22 | 12.30 | 12.02 | -0.16 | -1.31% | 11.75 | 13.00 | 286091 | 35076.39 | 7.80% |
| 2024-03-21 | 11.59 | 12.18 | 0.60 | 5.18% | 11.51 | 12.53 | 297687 | 35964.26 | 8.12% |
| 2024-03-20 | 11.42 | 11.58 | 0.16 | 1.40% | 11.30 | 11.77 | 121162 | 13982.38 | 3.31% |
| 2024-03-19 | 11.26 | 11.42 | 0.16 | 1.42% | 11.26 | 11.83 | 167999 | 19409.56 | 4.58% |
| 2024-03-18 | 11.10 | 11.26 | 0.15 | 1.35% | 11.10 | 11.30 | 92575 | 10388.38 | 2.53% |
| 2024-03-15 | 11.03 | 11.11 | 0.10 | 0.91% | 10.89 | 11.12 | 61085 | 6731.04 | 1.67% |
| 2024-03-14 | 11.11 | 11.01 | -0.16 | -1.43% | 10.77 | 11.21 | 85582 | 9406.42 | 2.33% |
| 2024-03-13 | 11.38 | 11.17 | -0.21 | -1.85% | 11.10 | 11.38 | 95522 | 10668.21 | 2.61% |
| 2024-03-12 | 11.17 | 11.38 | 0.19 | 1.70% | 11.07 | 11.40 | 130873 | 14764.66 | 3.57% |
| 2024-03-11 | 10.87 | 11.19 | 0.31 | 2.85% | 10.72 | 11.19 | 112664 | 12434.63 | 3.07% |
| 2024-03-08 | 10.91 | 10.88 | -0.20 | -1.81% | 10.58 | 11.15 | 164214 | 17791.60 | 4.48% |
| 2024-03-07 | 11.40 | 11.08 | -0.30 | -2.64% | 11.05 | 11.57 | 139481 | 15771.58 | 4.00% |
| 2024-03-06 | 11.28 | 11.38 | -0.08 | -0.70% | 11.25 | 11.75 | 151577 | 17427.58 | 4.35% |
| 2024-03-05 | 11.90 | 11.46 | -0.68 | -5.60% | 11.36 | 12.05 | 228347 | 26588.75 | 6.55% |
| 2024-03-04 | 12.33 | 12.14 | -0.47 | -3.73% | 11.52 | 12.62 | 344777 | 41341.27 | 9.90% |
| 2024-03-01 | 12.59 | 12.61 | 0.62 | 5.17% | 12.33 | 13.61 | 488562 | 62762.37 | 14.02% |
| 2024-02-29 | 9.88 | 11.99 | 2.00 | 20.02% | 9.75 | 11.99 | 345005 | 38874.82 | 9.90% |
| 2024-02-28 | 10.15 | 9.99 | -0.16 | -1.58% | 9.99 | 11.23 | 187744 | 20084.62 | 5.39% |
| 2024-02-27 | 9.79 | 10.15 | 0.28 | 2.84% | 9.77 | 10.15 | 60095 | 6036.38 | 1.72% |
| 2024-02-26 | 9.70 | 9.87 | 0.24 | 2.49% | 9.70 | 10.12 | 78866 | 7819.79 | 2.26% |
| 2024-02-23 | 9.47 | 9.63 | 0.14 | 1.48% | 9.32 | 9.64 | 63010 | 5994.28 | 1.81% |
| 2024-02-22 | 9.22 | 9.49 | 0.17 | 1.82% | 9.20 | 9.66 | 65439 | 6179.02 | 1.88% |
| 2024-02-21 | 8.96 | 9.32 | 0.21 | 2.31% | 8.96 | 9.61 | 70472 | 6637.84 | 2.02% |
| 2024-02-20 | 9.17 | 9.11 | 0.01 | 0.11% | 8.90 | 9.18 | 34857 | 3167.37 | 1.00% |
| 2024-02-19 | 8.96 | 9.10 | 0.45 | 5.20% | 8.88 | 9.30 | 74441 | 6785.55 | 2.14% |
| 2024-02-08 | 7.93 | 8.65 | 0.72 | 9.08% | 7.93 | 8.81 | 88302 | 7412.63 | 2.53% |
| 2024-02-07 | 8.05 | 7.93 | -0.07 | -0.88% | 7.80 | 8.26 | 76687 | 6158.35 | 2.20% |
| 2024-02-06 | 7.50 | 8.00 | 0.38 | 4.99% | 7.06 | 8.21 | 101136 | 7666.21 | 2.90% |
| 2024-02-05 | 8.61 | 7.62 | -1.17 | -13.31% | 7.50 | 8.70 | 108107 | 8505.36 | 3.10% |
| 2024-02-02 | 9.42 | 8.79 | -0.63 | -6.69% | 8.46 | 9.65 | 71287 | 6399.97 | 2.05% |
| 2024-02-01 | 9.55 | 9.42 | -0.19 | -1.98% | 9.31 | 9.73 | 54495 | 5178.09 | 1.56% |
| 2024-01-31 | 10.63 | 9.61 | -1.02 | -9.60% | 9.61 | 10.63 | 93967 | 9397.40 | 2.70% |
| 2024-01-30 | 10.88 | 10.63 | -0.25 | -2.30% | 10.51 | 10.92 | 41594 | 4455.98 | 1.19% |