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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 10.11 | 10.13 | -0.08 | -0.78% | 10.04 | 10.24 | 82628 | 8379.09 | 0.31% |
| 2024-05-10 | 10.13 | 10.21 | 0.08 | 0.79% | 10.12 | 10.40 | 110747 | 11356.93 | 0.41% |
| 2024-05-09 | 10.05 | 10.13 | -0.02 | -0.20% | 10.04 | 10.21 | 110016 | 11153.79 | 0.41% |
| 2024-05-08 | 10.20 | 10.15 | -0.03 | -0.29% | 10.06 | 10.22 | 108255 | 10970.45 | 0.40% |
| 2024-05-07 | 10.10 | 10.18 | -0.02 | -0.20% | 9.92 | 10.23 | 187578 | 18888.86 | 0.70% |
| 2024-05-06 | 10.06 | 10.20 | 0.22 | 2.20% | 9.70 | 10.25 | 251778 | 25271.87 | 0.94% |
| 2024-04-30 | 9.79 | 9.98 | 0.27 | 2.78% | 9.74 | 10.17 | 230418 | 22995.71 | 0.86% |
| 2024-04-29 | 9.27 | 9.71 | 0.44 | 4.75% | 9.20 | 9.78 | 208595 | 19958.16 | 0.78% |
| 2024-04-26 | 9.90 | 9.27 | -0.24 | -2.52% | 9.05 | 9.97 | 215538 | 20098.71 | 0.80% |
| 2024-04-25 | 9.31 | 9.51 | 0.23 | 2.48% | 9.25 | 9.58 | 85871 | 8133.83 | 0.32% |
| 2024-04-24 | 9.22 | 9.28 | 0.08 | 0.87% | 9.11 | 9.28 | 47486 | 4378.59 | 0.18% |
| 2024-04-23 | 9.30 | 9.20 | -0.07 | -0.76% | 9.19 | 9.37 | 72981 | 6760.53 | 0.27% |
| 2024-04-22 | 9.27 | 9.27 | 0.07 | 0.76% | 9.15 | 9.43 | 80444 | 7487.98 | 0.30% |
| 2024-04-19 | 8.98 | 9.20 | 0.16 | 1.77% | 8.98 | 9.25 | 66203 | 6087.51 | 0.25% |
| 2024-04-18 | 9.07 | 9.04 | -0.03 | -0.33% | 8.99 | 9.19 | 53038 | 4817.18 | 0.20% |
| 2024-04-17 | 8.95 | 9.07 | 0.08 | 0.89% | 8.94 | 9.20 | 72316 | 6560.55 | 0.27% |
| 2024-04-16 | 9.11 | 8.99 | -0.23 | -2.49% | 8.95 | 9.45 | 97626 | 8916.18 | 0.36% |
| 2024-04-15 | 9.12 | 9.22 | 0.03 | 0.33% | 9.01 | 9.31 | 66396 | 6111.01 | 0.25% |
| 2024-04-12 | 9.10 | 9.19 | 0.03 | 0.33% | 9.10 | 9.29 | 40522 | 3723.98 | 0.15% |
| 2024-04-11 | 9.11 | 9.16 | 0.10 | 1.10% | 9.02 | 9.28 | 69953 | 6422.26 | 0.26% |
| 2024-04-10 | 9.17 | 9.06 | -0.02 | -0.22% | 9.03 | 9.17 | 54489 | 4958.45 | 0.20% |
| 2024-04-09 | 8.93 | 9.08 | 0.02 | 0.22% | 8.93 | 9.19 | 70768 | 6432.59 | 0.26% |
| 2024-04-08 | 9.17 | 9.06 | -0.05 | -0.55% | 9.03 | 9.25 | 69965 | 6411.78 | 0.26% |
| 2024-04-03 | 9.04 | 9.11 | 0.12 | 1.33% | 9.00 | 9.12 | 53815 | 4885.35 | 0.20% |
| 2024-04-02 | 8.89 | 8.99 | 0.10 | 1.12% | 8.86 | 9.03 | 67313 | 6041.42 | 0.25% |
| 2024-04-01 | 8.71 | 8.89 | 0.26 | 3.01% | 8.67 | 8.94 | 92040 | 8134.49 | 0.34% |
| 2024-03-29 | 8.40 | 8.63 | 0.26 | 3.11% | 8.37 | 8.65 | 48878 | 4179.71 | 0.18% |
| 2024-03-28 | 8.20 | 8.37 | 0.04 | 0.48% | 8.20 | 8.49 | 40674 | 3415.05 | 0.15% |
| 2024-03-27 | 8.43 | 8.33 | -0.08 | -0.95% | 8.31 | 8.55 | 41366 | 3472.97 | 0.15% |
| 2024-03-26 | 8.45 | 8.41 | -0.03 | -0.36% | 8.29 | 8.52 | 35722 | 2996.93 | 0.13% |
| 2024-03-25 | 8.40 | 8.44 | 0.02 | 0.24% | 8.37 | 8.63 | 49565 | 4210.64 | 0.18% |
| 2024-03-22 | 8.55 | 8.42 | -0.13 | -1.52% | 8.38 | 8.55 | 30293 | 2556.57 | 0.11% |
| 2024-03-21 | 8.60 | 8.55 | -0.03 | -0.35% | 8.49 | 8.64 | 30101 | 2569.42 | 0.11% |
| 2024-03-20 | 8.62 | 8.58 | 0.00 | 0.00% | 8.55 | 8.62 | 29185 | 2506.01 | 0.11% |
| 2024-03-19 | 8.64 | 8.58 | -0.05 | -0.58% | 8.57 | 8.68 | 27937 | 2405.64 | 0.10% |
| 2024-03-18 | 8.53 | 8.63 | 0.10 | 1.17% | 8.53 | 8.64 | 50872 | 4366.41 | 0.19% |
| 2024-03-15 | 8.47 | 8.53 | 0.04 | 0.47% | 8.40 | 8.53 | 27389 | 2320.34 | 0.10% |
| 2024-03-14 | 8.55 | 8.49 | -0.05 | -0.59% | 8.45 | 8.59 | 33449 | 2850.48 | 0.12% |
| 2024-03-13 | 8.68 | 8.54 | -0.12 | -1.39% | 8.47 | 8.68 | 36518 | 3118.89 | 0.14% |
| 2024-03-12 | 8.67 | 8.66 | 0.03 | 0.35% | 8.57 | 8.71 | 37821 | 3265.67 | 0.14% |
| 2024-03-11 | 8.49 | 8.63 | 0.17 | 2.01% | 8.46 | 8.63 | 34641 | 2964.06 | 0.13% |
| 2024-03-08 | 8.41 | 8.46 | 0.03 | 0.36% | 8.40 | 8.53 | 35164 | 2973.63 | 0.13% |
| 2024-03-07 | 8.49 | 8.43 | -0.04 | -0.47% | 8.42 | 8.59 | 36268 | 3083.62 | 0.14% |
| 2024-03-06 | 8.54 | 8.47 | -0.10 | -1.17% | 8.45 | 8.60 | 39276 | 3340.70 | 0.15% |
| 2024-03-05 | 8.53 | 8.57 | 0.02 | 0.23% | 8.50 | 8.59 | 35792 | 3059.24 | 0.13% |
| 2024-03-04 | 8.64 | 8.55 | -0.09 | -1.04% | 8.49 | 8.64 | 41337 | 3529.18 | 0.15% |
| 2024-03-01 | 8.69 | 8.64 | -0.02 | -0.23% | 8.52 | 8.69 | 49214 | 4241.33 | 0.18% |
| 2024-02-29 | 8.35 | 8.66 | 0.26 | 3.10% | 8.31 | 8.66 | 64777 | 5549.72 | 0.24% |
| 2024-02-28 | 8.54 | 8.40 | -0.10 | -1.18% | 8.40 | 8.84 | 92298 | 7938.05 | 0.34% |
| 2024-02-27 | 8.20 | 8.50 | 0.25 | 3.03% | 8.18 | 8.52 | 63265 | 5292.84 | 0.24% |
| 2024-02-26 | 8.23 | 8.25 | 0.01 | 0.12% | 8.19 | 8.33 | 55397 | 4580.08 | 0.21% |
| 2024-02-23 | 8.31 | 8.24 | -0.10 | -1.20% | 8.13 | 8.32 | 61426 | 5042.93 | 0.23% |
| 2024-02-22 | 8.49 | 8.34 | -0.21 | -2.46% | 8.20 | 8.50 | 91376 | 7600.93 | 0.34% |
| 2024-02-21 | 8.18 | 8.55 | 0.46 | 5.69% | 8.05 | 8.65 | 142145 | 12082.50 | 0.53% |
| 2024-02-20 | 8.04 | 8.09 | 0.05 | 0.62% | 7.92 | 8.14 | 51960 | 4204.38 | 0.19% |
| 2024-02-19 | 8.09 | 8.04 | -0.07 | -0.86% | 7.89 | 8.13 | 93135 | 7473.34 | 0.35% |
| 2024-02-08 | 7.88 | 8.11 | 0.09 | 1.12% | 7.85 | 8.35 | 137415 | 11198.55 | 0.51% |
| 2024-02-07 | 7.32 | 8.02 | 0.73 | 10.01% | 7.26 | 8.02 | 159161 | 12516.84 | 0.59% |
| 2024-02-06 | 6.73 | 7.29 | 0.54 | 8.00% | 6.64 | 7.35 | 82956 | 5831.91 | 0.31% |
| 2024-02-05 | 6.90 | 6.75 | -0.22 | -3.16% | 6.45 | 7.01 | 94456 | 6376.08 | 0.35% |