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 | 10.15 | 10.34 | 0.25 | 2.48% | 10.10 | 10.35 | 172978 | 17731.30 | 1.56% |
| 2024-05-09 | 9.91 | 10.09 | 0.16 | 1.61% | 9.89 | 10.14 | 98357 | 9907.75 | 0.89% |
| 2024-05-08 | 10.02 | 9.93 | -0.08 | -0.80% | 9.92 | 10.11 | 69137 | 6915.41 | 0.62% |
| 2024-05-07 | 10.12 | 10.01 | -0.09 | -0.89% | 9.96 | 10.13 | 67328 | 6751.34 | 0.61% |
| 2024-05-06 | 10.07 | 10.10 | 0.14 | 1.41% | 10.04 | 10.21 | 121568 | 12292.65 | 1.10% |
| 2024-04-30 | 10.02 | 9.96 | -0.09 | -0.90% | 9.92 | 10.08 | 78567 | 7834.92 | 0.71% |
| 2024-04-29 | 9.81 | 10.05 | 0.18 | 1.82% | 9.78 | 10.05 | 134683 | 13394.76 | 1.21% |
| 2024-04-26 | 9.84 | 9.87 | 0.02 | 0.20% | 9.75 | 9.90 | 100056 | 9844.94 | 0.90% |
| 2024-04-25 | 9.71 | 9.85 | 0.07 | 0.72% | 9.68 | 9.87 | 84756 | 8320.29 | 0.76% |
| 2024-04-24 | 9.56 | 9.78 | 0.19 | 1.98% | 9.56 | 9.78 | 81704 | 7918.59 | 0.74% |
| 2024-04-23 | 9.68 | 9.59 | -0.10 | -1.03% | 9.54 | 9.75 | 64033 | 6158.45 | 0.58% |
| 2024-04-22 | 9.78 | 9.69 | -0.09 | -0.92% | 9.67 | 9.89 | 82906 | 8099.29 | 0.75% |
| 2024-04-19 | 9.79 | 9.78 | -0.01 | -0.10% | 9.74 | 9.90 | 100267 | 9833.06 | 0.90% |
| 2024-04-18 | 9.92 | 9.79 | -0.12 | -1.21% | 9.76 | 9.97 | 122513 | 12056.72 | 1.10% |
| 2024-04-17 | 9.58 | 9.91 | 0.29 | 3.01% | 9.38 | 9.99 | 196781 | 19244.08 | 1.77% |
| 2024-04-16 | 9.53 | 9.62 | 0.08 | 0.84% | 9.48 | 9.83 | 182452 | 17709.79 | 1.65% |
| 2024-04-15 | 9.35 | 9.54 | 0.19 | 2.03% | 9.28 | 9.63 | 102798 | 9761.00 | 0.93% |
| 2024-04-12 | 9.52 | 9.35 | -0.20 | -2.09% | 9.30 | 9.59 | 71582 | 6755.51 | 0.65% |
| 2024-04-11 | 9.38 | 9.55 | 0.15 | 1.60% | 9.33 | 9.65 | 76929 | 7346.96 | 0.69% |
| 2024-04-10 | 9.53 | 9.40 | -0.13 | -1.36% | 9.35 | 9.58 | 75204 | 7121.83 | 0.68% |
| 2024-04-09 | 9.65 | 9.53 | -0.12 | -1.24% | 9.50 | 9.66 | 68289 | 6526.62 | 0.62% |
| 2024-04-08 | 9.47 | 9.65 | 0.18 | 1.90% | 9.37 | 9.73 | 111439 | 10684.30 | 1.00% |
| 2024-04-03 | 9.56 | 9.47 | -0.07 | -0.73% | 9.43 | 9.58 | 51241 | 4856.37 | 0.46% |
| 2024-04-02 | 9.68 | 9.54 | -0.14 | -1.45% | 9.50 | 9.70 | 74797 | 7162.46 | 0.67% |
| 2024-04-01 | 9.49 | 9.68 | 0.19 | 2.00% | 9.46 | 9.69 | 97066 | 9301.03 | 0.88% |
| 2024-03-29 | 9.40 | 9.49 | 0.11 | 1.17% | 9.38 | 9.53 | 52690 | 4975.76 | 0.48% |
| 2024-03-28 | 9.33 | 9.38 | 0.06 | 0.64% | 9.27 | 9.49 | 59957 | 5623.62 | 0.54% |
| 2024-03-27 | 9.55 | 9.32 | -0.21 | -2.20% | 9.31 | 9.57 | 63452 | 5988.98 | 0.57% |
| 2024-03-26 | 9.49 | 9.53 | 0.04 | 0.42% | 9.40 | 9.57 | 72373 | 6871.16 | 0.65% |
| 2024-03-25 | 9.67 | 9.49 | -0.20 | -2.06% | 9.47 | 9.71 | 95702 | 9147.44 | 0.86% |
| 2024-03-22 | 9.80 | 9.69 | -0.14 | -1.42% | 9.65 | 9.84 | 105754 | 10280.15 | 0.95% |
| 2024-03-21 | 9.87 | 9.83 | -0.07 | -0.71% | 9.77 | 9.91 | 76991 | 7564.88 | 0.69% |
| 2024-03-20 | 9.84 | 9.90 | 0.03 | 0.30% | 9.83 | 9.93 | 81450 | 8044.98 | 0.73% |
| 2024-03-19 | 10.06 | 9.87 | -0.23 | -2.28% | 9.84 | 10.09 | 155267 | 15465.35 | 1.40% |
| 2024-03-18 | 10.07 | 10.10 | 0.03 | 0.30% | 9.93 | 10.19 | 185694 | 18639.90 | 1.67% |
| 2024-03-15 | 9.98 | 10.07 | 0.04 | 0.40% | 9.93 | 10.13 | 121288 | 12164.38 | 1.09% |
| 2024-03-14 | 10.12 | 10.03 | -0.14 | -1.38% | 9.96 | 10.20 | 116937 | 11781.21 | 1.05% |
| 2024-03-13 | 10.21 | 10.17 | -0.12 | -1.17% | 10.13 | 10.31 | 124334 | 12691.13 | 1.12% |
| 2024-03-12 | 10.46 | 10.29 | -0.10 | -0.96% | 10.21 | 10.69 | 284430 | 29752.33 | 2.56% |
| 2024-03-11 | 9.96 | 10.39 | 0.51 | 5.16% | 9.96 | 10.40 | 285839 | 29313.34 | 2.58% |
| 2024-03-08 | 9.81 | 9.88 | 0.05 | 0.51% | 9.75 | 9.92 | 68971 | 6777.37 | 0.62% |
| 2024-03-07 | 10.00 | 9.83 | -0.15 | -1.50% | 9.78 | 10.03 | 144189 | 14287.52 | 1.30% |
| 2024-03-06 | 10.05 | 9.98 | -0.10 | -0.99% | 9.96 | 10.20 | 128143 | 12880.32 | 1.16% |
| 2024-03-05 | 10.15 | 10.08 | -0.19 | -1.85% | 10.02 | 10.28 | 144043 | 14600.64 | 1.30% |
| 2024-03-04 | 9.97 | 10.27 | 0.26 | 2.60% | 9.78 | 10.29 | 208138 | 20886.15 | 1.88% |
| 2024-03-01 | 10.12 | 10.01 | -0.19 | -1.86% | 9.94 | 10.15 | 172397 | 17295.83 | 1.55% |
| 2024-02-29 | 10.00 | 10.20 | 0.20 | 2.00% | 9.83 | 10.22 | 257997 | 25940.60 | 2.33% |
| 2024-02-28 | 9.78 | 10.00 | 0.38 | 3.95% | 9.76 | 10.26 | 334330 | 33387.39 | 3.01% |
| 2024-02-27 | 9.65 | 9.62 | 0.08 | 0.84% | 9.53 | 9.68 | 105671 | 10137.35 | 0.95% |
| 2024-02-26 | 9.70 | 9.54 | -0.16 | -1.65% | 9.51 | 9.81 | 109265 | 10558.58 | 0.99% |
| 2024-02-23 | 9.39 | 9.70 | 0.29 | 3.08% | 9.37 | 9.73 | 138720 | 13248.19 | 1.25% |
| 2024-02-22 | 9.28 | 9.41 | 0.09 | 0.97% | 9.24 | 9.46 | 86787 | 8124.66 | 0.78% |
| 2024-02-21 | 9.22 | 9.32 | 0.10 | 1.08% | 9.12 | 9.52 | 110686 | 10337.05 | 1.00% |
| 2024-02-20 | 9.27 | 9.22 | -0.10 | -1.07% | 9.10 | 9.30 | 85180 | 7806.46 | 0.77% |
| 2024-02-19 | 9.62 | 9.32 | -0.18 | -1.89% | 9.25 | 9.65 | 133059 | 12488.25 | 1.20% |
| 2024-02-08 | 9.73 | 9.50 | -0.03 | -0.31% | 9.46 | 10.15 | 244682 | 24128.96 | 2.21% |
| 2024-02-07 | 8.66 | 9.53 | 0.87 | 10.05% | 8.60 | 9.53 | 240188 | 22335.42 | 2.17% |
| 2024-02-06 | 8.11 | 8.66 | 0.46 | 5.61% | 7.97 | 8.66 | 124381 | 10298.35 | 1.12% |
| 2024-02-05 | 8.24 | 8.20 | -0.10 | -1.20% | 7.76 | 8.32 | 119738 | 9622.38 | 1.08% |
| 2024-02-02 | 8.49 | 8.30 | -0.16 | -1.89% | 8.06 | 8.59 | 79139 | 6613.28 | 0.71% |
| 2024-02-01 | 8.60 | 8.46 | -0.18 | -2.08% | 8.37 | 8.70 | 62487 | 5320.65 | 0.56% |
| 2024-01-31 | 8.76 | 8.64 | -0.15 | -1.71% | 8.59 | 8.95 | 73514 | 6421.84 | 0.66% |