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 | 10.16 | 10.24 | -0.01 | -0.10% | 10.16 | 10.34 | 23746 | 2434.84 | 0.97% |
| 2024-05-08 | 10.50 | 10.25 | -0.22 | -2.10% | 10.20 | 10.54 | 28664 | 2953.45 | 1.17% |
| 2024-05-07 | 10.10 | 10.47 | 0.29 | 2.85% | 10.05 | 10.53 | 38828 | 4029.41 | 1.59% |
| 2024-05-06 | 10.06 | 10.18 | 0.23 | 2.31% | 9.95 | 10.21 | 26955 | 2723.02 | 1.10% |
| 2024-04-30 | 9.96 | 9.95 | 0.13 | 1.32% | 9.83 | 10.08 | 30940 | 3088.58 | 1.27% |
| 2024-04-29 | 9.88 | 9.82 | -0.04 | -0.41% | 9.71 | 10.12 | 35922 | 3532.33 | 1.47% |
| 2024-04-26 | 9.53 | 9.86 | 0.33 | 3.46% | 9.44 | 9.86 | 32949 | 3198.05 | 1.35% |
| 2024-04-25 | 9.37 | 9.53 | 0.04 | 0.42% | 9.37 | 9.71 | 23866 | 2282.99 | 0.98% |
| 2024-04-24 | 9.26 | 9.49 | 0.35 | 3.83% | 9.17 | 9.51 | 30576 | 2869.48 | 1.25% |
| 2024-04-23 | 8.63 | 9.14 | 0.51 | 5.91% | 8.63 | 9.58 | 51677 | 4728.27 | 2.12% |
| 2024-04-22 | 8.61 | 8.63 | -0.03 | -0.35% | 8.22 | 8.80 | 27240 | 2341.39 | 1.12% |
| 2024-04-19 | 8.75 | 8.66 | -0.08 | -0.92% | 8.53 | 8.79 | 24695 | 2134.89 | 1.01% |
| 2024-04-18 | 8.82 | 8.74 | -0.12 | -1.35% | 8.50 | 9.03 | 37757 | 3314.84 | 1.67% |
| 2024-04-17 | 8.20 | 8.86 | 0.86 | 10.75% | 8.11 | 8.90 | 39484 | 3429.23 | 1.75% |
| 2024-04-16 | 8.69 | 8.00 | -0.69 | -7.94% | 7.66 | 8.69 | 60188 | 4821.89 | 2.67% |
| 2024-04-15 | 9.34 | 8.69 | -0.76 | -8.04% | 8.48 | 9.48 | 48229 | 4261.65 | 2.14% |
| 2024-04-12 | 9.65 | 9.45 | -0.26 | -2.68% | 9.41 | 9.79 | 19136 | 1835.40 | 0.85% |
| 2024-04-11 | 9.85 | 9.71 | -0.13 | -1.32% | 9.66 | 9.94 | 21302 | 2083.08 | 0.94% |
| 2024-04-10 | 10.26 | 9.84 | -0.45 | -4.37% | 9.76 | 10.30 | 30566 | 3052.33 | 1.35% |
| 2024-04-09 | 9.57 | 10.29 | 0.71 | 7.41% | 9.57 | 10.45 | 54231 | 5466.35 | 2.40% |
| 2024-04-08 | 10.00 | 9.58 | -0.40 | -4.01% | 9.50 | 10.04 | 25616 | 2484.77 | 1.13% |
| 2024-04-03 | 10.15 | 9.98 | -0.17 | -1.67% | 9.91 | 10.16 | 16262 | 1625.78 | 0.72% |
| 2024-04-02 | 10.17 | 10.15 | -0.02 | -0.20% | 10.06 | 10.27 | 23752 | 2414.08 | 1.05% |
| 2024-04-01 | 9.95 | 10.17 | 0.22 | 2.21% | 9.95 | 10.24 | 39319 | 3982.64 | 1.74% |
| 2024-03-29 | 10.00 | 9.95 | 0.02 | 0.20% | 9.76 | 10.17 | 25443 | 2528.38 | 1.13% |
| 2024-03-28 | 9.70 | 9.93 | 0.15 | 1.53% | 9.70 | 10.27 | 31244 | 3103.64 | 1.38% |
| 2024-03-27 | 10.04 | 9.78 | -0.34 | -3.36% | 9.77 | 10.10 | 29466 | 2915.61 | 1.30% |
| 2024-03-26 | 9.82 | 10.12 | 0.23 | 2.33% | 9.79 | 10.18 | 43546 | 4335.50 | 1.93% |
| 2024-03-25 | 10.30 | 9.89 | -0.67 | -6.34% | 9.85 | 10.49 | 78649 | 7930.34 | 3.48% |
| 2024-03-22 | 10.25 | 10.56 | 0.28 | 2.72% | 10.11 | 11.30 | 67080 | 7131.15 | 2.97% |
| 2024-03-21 | 10.17 | 10.28 | 0.14 | 1.38% | 10.02 | 10.47 | 36557 | 3741.26 | 1.62% |
| 2024-03-20 | 10.10 | 10.14 | 0.08 | 0.80% | 10.02 | 10.22 | 23098 | 2338.60 | 1.02% |
| 2024-03-19 | 10.20 | 10.06 | -0.14 | -1.37% | 10.04 | 10.20 | 30158 | 3047.52 | 1.34% |
| 2024-03-18 | 9.76 | 10.20 | 0.54 | 5.59% | 9.76 | 10.25 | 49208 | 4951.29 | 2.18% |
| 2024-03-15 | 9.54 | 9.66 | 0.12 | 1.26% | 9.41 | 9.67 | 30273 | 2901.60 | 1.34% |
| 2024-03-14 | 9.59 | 9.54 | -0.03 | -0.31% | 9.36 | 9.66 | 36349 | 3459.86 | 1.61% |
| 2024-03-13 | 9.64 | 9.57 | -0.11 | -1.14% | 9.51 | 9.77 | 35965 | 3461.26 | 1.59% |
| 2024-03-12 | 9.31 | 9.68 | 0.39 | 4.20% | 9.31 | 9.85 | 51419 | 4937.94 | 2.28% |
| 2024-03-11 | 8.92 | 9.29 | 0.37 | 4.15% | 8.78 | 9.35 | 43829 | 3982.21 | 1.94% |
| 2024-03-08 | 8.87 | 8.92 | -0.02 | -0.22% | 8.81 | 9.00 | 21729 | 1933.10 | 0.96% |
| 2024-03-07 | 9.03 | 8.94 | -0.06 | -0.67% | 8.89 | 9.20 | 23654 | 2139.71 | 1.05% |
| 2024-03-06 | 9.11 | 9.00 | -0.11 | -1.21% | 8.77 | 9.14 | 31341 | 2805.76 | 1.39% |
| 2024-03-05 | 9.09 | 9.11 | -0.04 | -0.44% | 8.98 | 9.28 | 38015 | 3474.04 | 1.68% |
| 2024-03-04 | 8.87 | 9.15 | 0.31 | 3.51% | 8.73 | 9.25 | 50291 | 4538.17 | 2.23% |
| 2024-03-01 | 8.77 | 8.84 | 0.05 | 0.57% | 8.72 | 8.99 | 33803 | 2990.79 | 1.50% |
| 2024-02-29 | 8.23 | 8.79 | 0.41 | 4.89% | 8.16 | 8.81 | 51697 | 4444.12 | 2.29% |
| 2024-02-28 | 9.46 | 8.38 | -1.06 | -11.23% | 8.30 | 9.75 | 96478 | 8752.41 | 4.27% |
| 2024-02-27 | 8.97 | 9.44 | 0.52 | 5.83% | 8.85 | 9.45 | 48681 | 4460.93 | 2.16% |
| 2024-02-26 | 8.70 | 8.92 | 0.23 | 2.65% | 8.63 | 9.08 | 49386 | 4377.30 | 2.19% |
| 2024-02-23 | 8.20 | 8.69 | 0.56 | 6.89% | 8.16 | 8.74 | 52949 | 4461.69 | 2.34% |
| 2024-02-22 | 7.81 | 8.13 | 0.19 | 2.39% | 7.81 | 8.13 | 30986 | 2497.29 | 1.37% |
| 2024-02-21 | 7.71 | 7.94 | 0.17 | 2.19% | 7.61 | 8.27 | 56149 | 4509.50 | 2.49% |
| 2024-02-20 | 7.62 | 7.77 | 0.15 | 1.97% | 7.38 | 8.00 | 57140 | 4410.31 | 2.53% |
| 2024-02-19 | 7.10 | 7.62 | 0.60 | 8.55% | 7.08 | 8.00 | 75999 | 5716.46 | 3.37% |
| 2024-02-08 | 6.29 | 7.02 | 0.64 | 10.03% | 5.92 | 7.02 | 82585 | 5369.68 | 3.66% |
| 2024-02-07 | 6.64 | 6.38 | -0.17 | -2.60% | 6.19 | 7.13 | 98552 | 6546.65 | 4.36% |
| 2024-02-06 | 6.70 | 6.55 | -0.15 | -2.24% | 5.78 | 6.88 | 81411 | 5131.53 | 3.60% |
| 2024-02-05 | 7.70 | 6.70 | -1.07 | -13.77% | 6.36 | 7.73 | 81019 | 5593.95 | 3.59% |
| 2024-02-02 | 8.44 | 7.77 | -0.68 | -8.05% | 7.39 | 8.58 | 60070 | 4770.78 | 2.66% |
| 2024-02-01 | 8.67 | 8.45 | -0.23 | -2.65% | 8.18 | 8.67 | 50979 | 4284.07 | 2.26% |
| 2024-01-31 | 9.04 | 8.68 | -0.48 | -5.24% | 8.60 | 9.20 | 43560 | 3865.39 | 1.93% |