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 | 0.02 | 0.20% | 9.97 | 10.16 | 37005 | 3732.20 | 0.83% |
| 2024-05-08 | 10.16 | 10.03 | -0.21 | -2.05% | 10.00 | 10.44 | 78179 | 7904.99 | 1.76% |
| 2024-05-07 | 10.30 | 10.24 | -0.12 | -1.16% | 10.20 | 10.35 | 44509 | 4560.93 | 1.00% |
| 2024-05-06 | 10.23 | 10.36 | 0.26 | 2.57% | 10.22 | 10.38 | 68694 | 7091.65 | 1.54% |
| 2024-04-30 | 10.27 | 10.10 | -0.17 | -1.66% | 10.08 | 10.32 | 61529 | 6259.80 | 1.38% |
| 2024-04-29 | 10.12 | 10.27 | 0.13 | 1.28% | 10.11 | 10.27 | 91275 | 9311.91 | 2.05% |
| 2024-04-26 | 10.01 | 10.14 | -0.10 | -0.98% | 9.95 | 10.26 | 105407 | 10655.23 | 2.37% |
| 2024-04-25 | 10.12 | 10.24 | 0.02 | 0.20% | 10.12 | 10.58 | 63867 | 6577.02 | 1.44% |
| 2024-04-24 | 9.99 | 10.22 | 0.17 | 1.69% | 9.99 | 10.24 | 45880 | 4663.63 | 1.03% |
| 2024-04-23 | 9.96 | 10.05 | 0.06 | 0.60% | 9.93 | 10.09 | 39869 | 3993.73 | 0.90% |
| 2024-04-22 | 9.81 | 9.99 | 0.11 | 1.11% | 9.57 | 10.05 | 52526 | 5206.00 | 1.18% |
| 2024-04-19 | 9.80 | 9.88 | -0.12 | -1.20% | 9.80 | 10.05 | 42368 | 4200.01 | 0.95% |
| 2024-04-18 | 9.90 | 10.00 | 0.11 | 1.11% | 9.80 | 10.29 | 59940 | 6015.79 | 1.35% |
| 2024-04-17 | 9.27 | 9.89 | 0.81 | 8.92% | 9.19 | 9.92 | 69299 | 6688.76 | 1.56% |
| 2024-04-16 | 9.80 | 9.08 | -0.82 | -8.28% | 9.07 | 9.89 | 73761 | 6876.53 | 1.66% |
| 2024-04-15 | 10.03 | 9.90 | -0.18 | -1.79% | 9.70 | 10.21 | 66449 | 6595.70 | 1.49% |
| 2024-04-12 | 10.16 | 10.08 | -0.10 | -0.98% | 10.07 | 10.38 | 38376 | 3917.18 | 0.86% |
| 2024-04-11 | 10.03 | 10.18 | 0.10 | 0.99% | 9.91 | 10.35 | 45710 | 4662.15 | 1.03% |
| 2024-04-10 | 10.30 | 10.08 | -0.24 | -2.33% | 9.91 | 10.30 | 50842 | 5112.81 | 1.14% |
| 2024-04-09 | 10.28 | 10.32 | -0.03 | -0.29% | 10.22 | 10.38 | 44044 | 4531.89 | 0.99% |
| 2024-04-08 | 10.36 | 10.35 | -0.08 | -0.77% | 10.31 | 10.55 | 55963 | 5826.76 | 1.26% |
| 2024-04-03 | 10.81 | 10.43 | -0.39 | -3.60% | 10.39 | 10.87 | 66238 | 6963.69 | 1.49% |
| 2024-04-02 | 11.05 | 10.82 | -0.25 | -2.26% | 10.76 | 11.18 | 78593 | 8577.19 | 1.77% |
| 2024-04-01 | 10.79 | 11.07 | 0.57 | 5.43% | 10.78 | 11.40 | 120815 | 13408.22 | 2.72% |
| 2024-03-29 | 10.32 | 10.50 | 0.13 | 1.25% | 10.30 | 10.57 | 57329 | 5982.48 | 1.29% |
| 2024-03-28 | 10.14 | 10.37 | 0.19 | 1.87% | 10.05 | 10.51 | 113499 | 11739.07 | 2.55% |
| 2024-03-27 | 10.91 | 10.18 | -0.67 | -6.18% | 10.18 | 10.92 | 100046 | 10466.31 | 2.25% |
| 2024-03-26 | 10.82 | 10.85 | -0.04 | -0.37% | 10.70 | 11.09 | 70515 | 7667.71 | 1.59% |
| 2024-03-25 | 11.15 | 10.89 | -0.26 | -2.33% | 10.83 | 11.40 | 100406 | 11164.62 | 2.26% |
| 2024-03-22 | 11.43 | 11.15 | -0.51 | -4.37% | 11.15 | 11.70 | 138971 | 15681.17 | 3.13% |
| 2024-03-21 | 11.16 | 11.66 | 0.07 | 0.60% | 11.16 | 12.08 | 293675 | 34151.66 | 6.60% |
| 2024-03-20 | 11.19 | 11.59 | 0.49 | 4.41% | 10.90 | 11.71 | 300724 | 33772.19 | 6.76% |
| 2024-03-19 | 11.63 | 11.10 | -0.20 | -1.77% | 11.01 | 12.15 | 373896 | 42778.93 | 8.41% |
| 2024-03-18 | 10.34 | 11.30 | 1.03 | 10.03% | 10.33 | 11.30 | 228551 | 25168.81 | 5.14% |
| 2024-03-15 | 9.82 | 10.27 | 0.42 | 4.26% | 9.73 | 10.38 | 139073 | 14055.02 | 3.13% |
| 2024-03-14 | 9.98 | 9.85 | -0.14 | -1.40% | 9.75 | 10.18 | 72346 | 7173.98 | 1.63% |
| 2024-03-13 | 9.81 | 9.99 | 0.18 | 1.83% | 9.78 | 10.22 | 99463 | 9958.95 | 2.24% |
| 2024-03-12 | 9.70 | 9.81 | 0.11 | 1.13% | 9.67 | 9.86 | 75830 | 7416.65 | 1.71% |
| 2024-03-11 | 9.60 | 9.70 | 0.04 | 0.41% | 9.48 | 9.72 | 83034 | 7982.20 | 1.87% |
| 2024-03-08 | 9.65 | 9.66 | 0.00 | 0.00% | 9.47 | 9.79 | 75269 | 7253.32 | 1.69% |
| 2024-03-07 | 9.86 | 9.66 | -0.24 | -2.42% | 9.63 | 10.15 | 123771 | 12104.30 | 2.78% |
| 2024-03-06 | 10.40 | 9.90 | -0.51 | -4.90% | 9.66 | 10.40 | 215291 | 21409.24 | 4.84% |
| 2024-03-05 | 9.58 | 10.41 | 0.82 | 8.55% | 9.25 | 10.55 | 180390 | 17996.56 | 4.06% |
| 2024-03-04 | 9.59 | 9.59 | -0.01 | -0.10% | 9.38 | 9.70 | 57952 | 5529.16 | 1.30% |
| 2024-03-01 | 9.58 | 9.60 | 0.11 | 1.16% | 9.43 | 9.70 | 47348 | 4520.10 | 1.06% |
| 2024-02-29 | 8.98 | 9.49 | 0.42 | 4.63% | 8.90 | 9.52 | 73063 | 6819.32 | 1.64% |
| 2024-02-28 | 9.90 | 9.07 | -0.76 | -7.73% | 9.01 | 10.02 | 108312 | 10374.56 | 2.44% |
| 2024-02-27 | 9.45 | 9.83 | 0.45 | 4.80% | 9.37 | 9.84 | 89331 | 8657.52 | 2.01% |
| 2024-02-26 | 9.29 | 9.38 | 0.07 | 0.75% | 9.20 | 9.53 | 83947 | 7894.18 | 1.89% |
| 2024-02-23 | 9.00 | 9.31 | 0.33 | 3.67% | 8.90 | 9.40 | 82264 | 7525.11 | 1.85% |
| 2024-02-22 | 8.81 | 8.98 | 0.05 | 0.56% | 8.80 | 9.00 | 60349 | 5377.67 | 1.36% |
| 2024-02-21 | 8.76 | 8.93 | 0.25 | 2.88% | 8.76 | 9.36 | 93786 | 8537.99 | 2.11% |
| 2024-02-20 | 8.69 | 8.68 | -0.01 | -0.12% | 8.50 | 8.74 | 43934 | 3794.78 | 0.99% |
| 2024-02-19 | 8.31 | 8.69 | 0.42 | 5.08% | 8.31 | 8.89 | 75254 | 6521.32 | 1.69% |
| 2024-02-08 | 7.56 | 8.27 | 0.75 | 9.97% | 7.50 | 8.27 | 92121 | 7312.15 | 2.07% |
| 2024-02-07 | 7.75 | 7.52 | -0.15 | -1.96% | 7.41 | 7.97 | 71863 | 5547.02 | 1.62% |
| 2024-02-06 | 7.45 | 7.67 | 0.22 | 2.95% | 6.95 | 7.98 | 73861 | 5462.91 | 1.66% |
| 2024-02-05 | 8.18 | 7.45 | -0.82 | -9.92% | 7.44 | 8.18 | 89248 | 6833.67 | 2.01% |
| 2024-02-02 | 8.84 | 8.27 | -0.59 | -6.66% | 7.97 | 9.04 | 80337 | 6791.87 | 1.81% |
| 2024-02-01 | 8.85 | 8.86 | -0.04 | -0.45% | 8.65 | 9.11 | 54272 | 4824.73 | 1.22% |
| 2024-01-31 | 9.35 | 8.90 | -0.47 | -5.02% | 8.87 | 9.47 | 73159 | 6621.64 | 1.65% |
| 2024-01-30 | 9.60 | 9.37 | -0.32 | -3.30% | 9.35 | 9.81 | 60354 | 5780.26 | 1.36% |