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 | 9.97 | 9.76 | -0.13 | -1.31% | 9.70 | 9.99 | 20075 | 1970.16 | 0.90% |
| 2024-05-09 | 9.96 | 9.89 | 0.05 | 0.51% | 9.86 | 10.04 | 22025 | 2191.97 | 0.98% |
| 2024-05-08 | 10.08 | 9.84 | -0.26 | -2.57% | 9.79 | 10.09 | 33117 | 3279.53 | 1.48% |
| 2024-05-07 | 10.00 | 10.10 | 0.09 | 0.90% | 9.81 | 10.13 | 37183 | 3739.68 | 1.66% |
| 2024-05-06 | 9.88 | 10.01 | 0.16 | 1.62% | 9.80 | 10.09 | 53190 | 5322.15 | 2.38% |
| 2024-04-30 | 9.53 | 9.85 | 0.32 | 3.36% | 9.49 | 9.90 | 68040 | 6659.46 | 3.04% |
| 2024-04-29 | 9.36 | 9.53 | 0.35 | 3.81% | 9.17 | 9.53 | 51531 | 4844.78 | 2.30% |
| 2024-04-26 | 8.95 | 9.18 | 0.19 | 2.11% | 8.95 | 9.29 | 36663 | 3365.29 | 1.64% |
| 2024-04-25 | 8.90 | 8.99 | 0.08 | 0.90% | 8.76 | 9.08 | 29035 | 2599.51 | 1.30% |
| 2024-04-24 | 8.38 | 8.91 | 0.56 | 6.71% | 8.38 | 9.01 | 46945 | 4103.90 | 2.10% |
| 2024-04-23 | 8.43 | 8.35 | 0.11 | 1.33% | 8.16 | 8.43 | 35391 | 2941.80 | 1.58% |
| 2024-04-22 | 8.25 | 8.24 | -0.31 | -3.63% | 8.06 | 8.54 | 32691 | 2698.37 | 1.46% |
| 2024-04-19 | 8.76 | 8.55 | -0.29 | -3.28% | 8.45 | 8.85 | 37232 | 3198.21 | 1.66% |
| 2024-04-18 | 8.60 | 8.84 | 0.17 | 1.96% | 8.58 | 9.10 | 51515 | 4581.83 | 2.30% |
| 2024-04-17 | 7.95 | 8.67 | 0.72 | 9.06% | 7.94 | 8.68 | 53865 | 4582.33 | 2.41% |
| 2024-04-16 | 8.60 | 7.95 | -0.79 | -9.04% | 7.87 | 8.61 | 66765 | 5375.93 | 2.98% |
| 2024-04-15 | 9.45 | 8.74 | -0.72 | -7.61% | 8.55 | 9.62 | 63530 | 5653.76 | 2.84% |
| 2024-04-12 | 9.56 | 9.46 | -0.02 | -0.21% | 9.44 | 9.84 | 39833 | 3834.95 | 1.78% |
| 2024-04-11 | 9.55 | 9.48 | -0.08 | -0.84% | 9.31 | 9.70 | 33791 | 3235.03 | 1.51% |
| 2024-04-10 | 10.00 | 9.56 | -0.40 | -4.02% | 9.38 | 10.00 | 49283 | 4739.03 | 2.20% |
| 2024-04-09 | 9.93 | 9.96 | 0.11 | 1.12% | 9.88 | 10.15 | 47289 | 4720.05 | 2.11% |
| 2024-04-08 | 10.10 | 9.85 | -0.13 | -1.30% | 9.77 | 10.11 | 45962 | 4563.58 | 2.05% |
| 2024-04-03 | 10.07 | 9.98 | -0.07 | -0.70% | 9.75 | 10.09 | 35840 | 3549.84 | 1.60% |
| 2024-04-02 | 10.14 | 10.05 | 0.01 | 0.10% | 9.94 | 10.15 | 44825 | 4490.73 | 2.00% |
| 2024-04-01 | 9.93 | 10.04 | 0.15 | 1.52% | 9.92 | 10.14 | 64192 | 6440.06 | 2.87% |
| 2024-03-29 | 9.60 | 9.89 | 0.33 | 3.45% | 9.57 | 9.90 | 54315 | 5295.89 | 2.43% |
| 2024-03-28 | 9.21 | 9.56 | 0.25 | 2.69% | 9.16 | 9.72 | 54214 | 5169.73 | 2.42% |
| 2024-03-27 | 9.96 | 9.31 | -0.65 | -6.53% | 9.30 | 9.96 | 59204 | 5671.53 | 2.65% |
| 2024-03-26 | 9.46 | 9.96 | 0.47 | 4.95% | 9.45 | 10.03 | 107125 | 10525.37 | 4.79% |
| 2024-03-25 | 9.83 | 9.49 | -0.39 | -3.95% | 9.45 | 9.91 | 69021 | 6703.16 | 3.09% |
| 2024-03-22 | 10.08 | 9.88 | -0.20 | -1.98% | 9.64 | 10.08 | 78488 | 7730.44 | 3.51% |
| 2024-03-21 | 9.98 | 10.08 | 0.00 | 0.00% | 9.94 | 10.18 | 101619 | 10229.22 | 4.54% |
| 2024-03-20 | 10.00 | 10.08 | 0.13 | 1.31% | 9.81 | 10.10 | 111323 | 11082.82 | 4.98% |
| 2024-03-19 | 10.50 | 9.95 | -0.38 | -3.68% | 9.91 | 10.89 | 185422 | 18914.32 | 8.29% |
| 2024-03-18 | 9.50 | 10.33 | 0.94 | 10.01% | 9.50 | 10.33 | 74403 | 7577.66 | 3.33% |
| 2024-03-15 | 9.18 | 9.39 | 0.20 | 2.18% | 9.04 | 9.48 | 45955 | 4279.12 | 2.05% |
| 2024-03-14 | 9.23 | 9.19 | -0.03 | -0.33% | 9.01 | 9.35 | 35602 | 3277.57 | 1.59% |
| 2024-03-13 | 9.18 | 9.22 | 0.09 | 0.99% | 9.10 | 9.26 | 51657 | 4759.38 | 2.31% |
| 2024-03-12 | 9.00 | 9.13 | 0.12 | 1.33% | 9.00 | 9.24 | 64006 | 5856.29 | 2.86% |
| 2024-03-11 | 9.01 | 9.01 | -0.04 | -0.44% | 8.90 | 9.03 | 29246 | 2624.27 | 1.31% |
| 2024-03-08 | 9.17 | 9.05 | -0.30 | -3.21% | 8.88 | 9.27 | 49438 | 4468.29 | 2.21% |
| 2024-03-07 | 8.99 | 9.35 | 0.27 | 2.97% | 8.77 | 9.35 | 81462 | 7411.99 | 3.64% |
| 2024-03-06 | 9.05 | 9.08 | 0.14 | 1.57% | 8.95 | 9.38 | 60755 | 5547.22 | 2.72% |
| 2024-03-05 | 8.89 | 8.94 | 0.01 | 0.11% | 8.82 | 9.12 | 35803 | 3215.13 | 1.60% |
| 2024-03-04 | 8.81 | 8.93 | 0.08 | 0.90% | 8.67 | 8.98 | 36677 | 3238.20 | 1.64% |
| 2024-03-01 | 8.72 | 8.85 | 0.13 | 1.49% | 8.63 | 8.94 | 39463 | 3473.79 | 1.76% |
| 2024-02-29 | 8.15 | 8.72 | 0.34 | 4.06% | 8.12 | 8.75 | 52395 | 4494.74 | 2.34% |
| 2024-02-28 | 9.30 | 8.38 | -0.93 | -9.99% | 8.38 | 9.38 | 92142 | 8227.82 | 4.12% |
| 2024-02-27 | 9.11 | 9.31 | 0.07 | 0.76% | 9.00 | 9.36 | 71831 | 6640.23 | 3.21% |
| 2024-02-26 | 9.30 | 9.24 | 0.21 | 2.33% | 8.80 | 9.30 | 100062 | 9092.71 | 4.47% |
| 2024-02-23 | 8.22 | 9.03 | 0.82 | 9.99% | 8.20 | 9.03 | 74725 | 6436.80 | 3.34% |
| 2024-02-22 | 7.82 | 8.21 | 0.39 | 4.99% | 7.82 | 8.22 | 48288 | 3886.76 | 2.16% |
| 2024-02-21 | 7.57 | 7.82 | 0.15 | 1.96% | 7.50 | 8.10 | 48909 | 3856.40 | 2.19% |
| 2024-02-20 | 7.38 | 7.67 | 0.26 | 3.51% | 7.26 | 7.71 | 54389 | 4095.15 | 2.43% |
| 2024-02-19 | 7.15 | 7.41 | 0.41 | 5.86% | 7.03 | 7.47 | 82778 | 6060.30 | 3.70% |
| 2024-02-08 | 6.28 | 7.00 | 0.64 | 10.06% | 6.22 | 7.00 | 84496 | 5709.57 | 3.78% |
| 2024-02-07 | 6.90 | 6.36 | -0.61 | -8.75% | 6.27 | 6.99 | 90967 | 5965.37 | 4.07% |
| 2024-02-06 | 6.87 | 6.97 | -0.30 | -4.13% | 6.54 | 7.28 | 112588 | 7643.15 | 5.03% |
| 2024-02-05 | 7.99 | 7.27 | -0.81 | -10.02% | 7.27 | 8.02 | 40849 | 3003.96 | 1.83% |