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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 9.84 | 9.51 | -0.29 | -2.96% | 9.46 | 9.84 | 15115 | 1446.28 | 1.23% |
| 2024-05-09 | 9.77 | 9.80 | 0.08 | 0.82% | 9.75 | 9.97 | 15852 | 1560.22 | 1.29% |
| 2024-05-08 | 9.89 | 9.72 | -0.17 | -1.72% | 9.61 | 9.89 | 20096 | 1957.83 | 1.63% |
| 2024-05-07 | 9.67 | 9.89 | 0.22 | 2.28% | 9.61 | 9.91 | 18483 | 1808.73 | 1.50% |
| 2024-05-06 | 9.50 | 9.67 | 0.20 | 2.11% | 9.48 | 9.74 | 20251 | 1952.18 | 1.64% |
| 2024-04-30 | 9.56 | 9.47 | -0.10 | -1.04% | 9.31 | 9.68 | 18248 | 1727.91 | 1.48% |
| 2024-04-29 | 9.20 | 9.57 | 0.28 | 3.01% | 9.20 | 9.58 | 22646 | 2139.08 | 1.84% |
| 2024-04-26 | 9.32 | 9.29 | 0.01 | 0.11% | 9.03 | 9.35 | 23784 | 2188.01 | 1.93% |
| 2024-04-25 | 9.30 | 9.28 | -0.12 | -1.28% | 9.18 | 9.60 | 19677 | 1843.77 | 1.60% |
| 2024-04-24 | 9.19 | 9.40 | 0.24 | 2.62% | 9.09 | 9.46 | 19554 | 1825.83 | 1.59% |
| 2024-04-23 | 8.99 | 9.16 | 0.24 | 2.69% | 8.85 | 9.25 | 17372 | 1584.21 | 1.41% |
| 2024-04-22 | 9.00 | 8.92 | -0.20 | -2.19% | 8.72 | 9.11 | 18688 | 1664.54 | 1.52% |
| 2024-04-19 | 9.29 | 9.12 | -0.03 | -0.33% | 9.02 | 9.34 | 17023 | 1553.84 | 1.37% |
| 2024-04-18 | 9.43 | 9.15 | -0.29 | -3.07% | 9.04 | 9.44 | 26329 | 2428.26 | 2.12% |
| 2024-04-17 | 8.81 | 9.44 | 0.70 | 8.01% | 8.81 | 9.64 | 32568 | 3044.07 | 2.63% |
| 2024-04-16 | 9.60 | 8.74 | -0.85 | -8.86% | 8.53 | 9.69 | 37707 | 3343.10 | 3.04% |
| 2024-04-15 | 10.07 | 9.59 | -0.61 | -5.98% | 9.31 | 10.24 | 41845 | 4035.60 | 3.37% |
| 2024-04-12 | 10.20 | 10.20 | 0.06 | 0.59% | 10.15 | 10.50 | 19910 | 2053.00 | 1.61% |
| 2024-04-11 | 10.06 | 10.14 | 0.03 | 0.30% | 9.94 | 10.48 | 25379 | 2607.42 | 2.05% |
| 2024-04-10 | 10.58 | 10.11 | -0.48 | -4.53% | 9.91 | 10.60 | 40101 | 4082.58 | 3.23% |
| 2024-04-09 | 10.50 | 10.59 | 0.21 | 2.02% | 10.38 | 10.70 | 22783 | 2402.74 | 1.84% |
| 2024-04-08 | 11.00 | 10.38 | -0.71 | -6.40% | 10.31 | 11.00 | 44301 | 4710.34 | 3.57% |
| 2024-04-03 | 11.22 | 11.09 | -0.13 | -1.16% | 10.80 | 11.26 | 38789 | 4263.86 | 3.13% |
| 2024-04-02 | 11.08 | 11.22 | 0.17 | 1.54% | 10.98 | 11.35 | 49162 | 5528.61 | 3.96% |
| 2024-04-01 | 11.10 | 11.05 | 0.10 | 0.91% | 10.90 | 11.18 | 36697 | 4039.82 | 2.96% |
| 2024-03-29 | 10.66 | 10.95 | 0.35 | 3.30% | 10.61 | 11.08 | 38701 | 4186.33 | 3.12% |
| 2024-03-28 | 10.52 | 10.60 | 0.10 | 0.95% | 10.50 | 10.80 | 38330 | 4082.02 | 3.09% |
| 2024-03-27 | 10.78 | 10.50 | -0.32 | -2.96% | 10.46 | 10.82 | 27761 | 2949.95 | 2.24% |
| 2024-03-26 | 10.58 | 10.82 | 0.16 | 1.50% | 10.58 | 11.00 | 37002 | 3999.31 | 2.98% |
| 2024-03-25 | 10.95 | 10.66 | -0.36 | -3.27% | 10.60 | 11.09 | 46116 | 5020.14 | 3.72% |
| 2024-03-22 | 11.31 | 11.02 | -0.32 | -2.82% | 10.91 | 11.34 | 47990 | 5320.04 | 3.87% |
| 2024-03-21 | 11.14 | 11.34 | 0.12 | 1.07% | 11.00 | 11.41 | 53736 | 6031.10 | 4.33% |
| 2024-03-20 | 11.15 | 11.22 | 0.04 | 0.36% | 10.93 | 11.22 | 54779 | 6056.50 | 4.42% |
| 2024-03-19 | 10.90 | 11.18 | 0.20 | 1.82% | 10.88 | 11.49 | 73533 | 8276.29 | 5.93% |
| 2024-03-18 | 10.92 | 10.98 | 0.11 | 1.01% | 10.72 | 11.00 | 53966 | 5876.34 | 4.35% |
| 2024-03-15 | 10.32 | 10.87 | 0.42 | 4.02% | 10.21 | 11.06 | 62537 | 6700.90 | 5.04% |
| 2024-03-14 | 10.79 | 10.45 | -0.50 | -4.57% | 10.28 | 10.80 | 66002 | 6966.12 | 5.32% |
| 2024-03-13 | 10.43 | 10.95 | 0.55 | 5.29% | 10.26 | 11.13 | 99967 | 10705.86 | 8.06% |
| 2024-03-12 | 10.37 | 10.40 | -0.01 | -0.10% | 10.16 | 10.44 | 48725 | 5026.02 | 3.93% |
| 2024-03-11 | 10.30 | 10.41 | 0.01 | 0.10% | 10.23 | 10.59 | 57216 | 5935.16 | 4.61% |
| 2024-03-08 | 10.10 | 10.40 | -0.33 | -3.08% | 10.10 | 10.67 | 83477 | 8642.47 | 6.73% |
| 2024-03-07 | 9.38 | 10.73 | 1.35 | 14.39% | 9.38 | 11.02 | 128414 | 13064.34 | 10.35% |
| 2024-03-06 | 9.04 | 9.38 | 0.26 | 2.85% | 9.03 | 9.53 | 36086 | 3354.90 | 2.91% |
| 2024-03-05 | 9.40 | 9.12 | -0.32 | -3.39% | 9.06 | 9.40 | 31347 | 2874.10 | 2.53% |
| 2024-03-04 | 9.61 | 9.44 | -0.17 | -1.77% | 9.22 | 9.78 | 32093 | 3027.46 | 2.59% |
| 2024-03-01 | 9.45 | 9.61 | 0.14 | 1.48% | 9.28 | 9.69 | 38110 | 3626.55 | 3.07% |
| 2024-02-29 | 8.90 | 9.47 | 0.33 | 3.61% | 8.90 | 9.50 | 52146 | 4862.19 | 4.20% |
| 2024-02-28 | 10.35 | 9.14 | -1.01 | -9.95% | 9.01 | 10.47 | 94407 | 9265.04 | 7.61% |
| 2024-02-27 | 9.90 | 10.15 | 0.15 | 1.50% | 9.82 | 10.16 | 61528 | 6172.54 | 4.96% |
| 2024-02-26 | 9.90 | 10.00 | -0.03 | -0.30% | 9.84 | 10.33 | 70357 | 7064.74 | 5.67% |
| 2024-02-23 | 9.84 | 10.03 | 0.03 | 0.30% | 9.66 | 10.16 | 78087 | 7762.23 | 6.30% |
| 2024-02-22 | 9.56 | 10.00 | 0.59 | 6.27% | 9.17 | 10.43 | 103742 | 9983.49 | 8.36% |
| 2024-02-21 | 9.10 | 9.41 | 0.31 | 3.41% | 9.00 | 9.78 | 91149 | 8595.59 | 7.35% |
| 2024-02-20 | 8.87 | 9.10 | 0.10 | 1.11% | 8.53 | 9.44 | 103111 | 9409.17 | 8.31% |
| 2024-02-19 | 8.80 | 9.00 | 1.04 | 13.07% | 8.16 | 9.55 | 130158 | 11696.27 | 10.49% |
| 2024-02-08 | 6.81 | 7.96 | 1.33 | 20.06% | 6.75 | 7.96 | 72098 | 5319.27 | 5.81% |
| 2024-02-07 | 7.67 | 6.63 | -1.05 | -13.67% | 6.53 | 7.68 | 83146 | 5804.35 | 6.70% |
| 2024-02-06 | 7.64 | 7.68 | -0.24 | -3.03% | 7.03 | 8.15 | 75503 | 5670.17 | 6.09% |
| 2024-02-05 | 9.11 | 7.92 | -1.23 | -13.44% | 7.62 | 9.13 | 70915 | 5716.42 | 5.72% |