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 | 9.91 | 9.73 | -0.21 | -2.11% | 9.57 | 9.97 | 59782 | 5810.43 | 1.11% |
| 2024-05-09 | 9.70 | 9.94 | 0.24 | 2.47% | 9.69 | 10.03 | 70249 | 6974.71 | 1.30% |
| 2024-05-08 | 9.83 | 9.70 | -0.14 | -1.42% | 9.69 | 9.97 | 66211 | 6487.85 | 1.23% |
| 2024-05-07 | 9.73 | 9.84 | 0.12 | 1.23% | 9.63 | 9.90 | 60699 | 5939.31 | 1.13% |
| 2024-05-06 | 9.48 | 9.72 | 0.26 | 2.75% | 9.48 | 9.83 | 76024 | 7360.83 | 1.41% |
| 2024-04-30 | 9.35 | 9.46 | 0.02 | 0.21% | 9.33 | 9.57 | 66164 | 6238.50 | 1.23% |
| 2024-04-29 | 9.08 | 9.44 | 0.46 | 5.12% | 8.98 | 9.67 | 94841 | 8888.33 | 1.76% |
| 2024-04-26 | 8.80 | 8.98 | 0.18 | 2.05% | 8.68 | 9.01 | 71444 | 6350.19 | 1.33% |
| 2024-04-25 | 8.65 | 8.80 | 0.07 | 0.80% | 8.63 | 8.93 | 52684 | 4635.98 | 0.98% |
| 2024-04-24 | 8.61 | 8.73 | 0.11 | 1.28% | 8.52 | 8.74 | 53654 | 4641.87 | 1.00% |
| 2024-04-23 | 8.50 | 8.62 | 0.08 | 0.94% | 8.48 | 8.74 | 63112 | 5444.51 | 1.17% |
| 2024-04-22 | 8.44 | 8.54 | 0.11 | 1.30% | 8.33 | 8.74 | 64303 | 5501.73 | 1.19% |
| 2024-04-19 | 8.54 | 8.43 | -0.17 | -1.98% | 8.32 | 8.61 | 58834 | 4971.73 | 1.09% |
| 2024-04-18 | 8.58 | 8.60 | 0.00 | 0.00% | 8.35 | 8.79 | 74120 | 6374.27 | 1.38% |
| 2024-04-17 | 8.10 | 8.60 | 0.60 | 7.50% | 8.09 | 8.67 | 99130 | 8373.54 | 1.84% |
| 2024-04-16 | 8.49 | 8.00 | -0.53 | -6.21% | 8.00 | 8.49 | 94332 | 7673.51 | 1.75% |
| 2024-04-15 | 8.95 | 8.53 | -0.40 | -4.48% | 8.37 | 9.11 | 101439 | 8768.65 | 1.88% |
| 2024-04-12 | 9.24 | 8.93 | -0.33 | -3.56% | 8.91 | 9.32 | 74504 | 6732.61 | 1.38% |
| 2024-04-11 | 9.23 | 9.26 | -0.03 | -0.32% | 9.01 | 9.42 | 73161 | 6745.67 | 1.36% |
| 2024-04-10 | 9.69 | 9.29 | -0.41 | -4.23% | 9.14 | 9.69 | 90846 | 8480.10 | 1.69% |
| 2024-04-09 | 9.35 | 9.70 | 0.37 | 3.97% | 9.34 | 9.75 | 84529 | 8116.84 | 1.57% |
| 2024-04-08 | 9.86 | 9.33 | -0.60 | -6.04% | 9.31 | 9.97 | 109673 | 10440.05 | 2.04% |
| 2024-04-03 | 10.10 | 9.93 | -0.22 | -2.17% | 9.85 | 10.17 | 61730 | 6154.38 | 1.15% |
| 2024-04-02 | 10.10 | 10.15 | 0.06 | 0.59% | 9.89 | 10.16 | 73070 | 7336.31 | 1.36% |
| 2024-04-01 | 9.60 | 10.09 | 0.51 | 5.32% | 9.60 | 10.09 | 100549 | 9991.43 | 1.87% |
| 2024-03-29 | 9.55 | 9.58 | 0.03 | 0.31% | 9.46 | 9.75 | 58219 | 5575.09 | 1.08% |
| 2024-03-28 | 9.32 | 9.55 | 0.20 | 2.14% | 9.30 | 9.72 | 74203 | 7091.65 | 1.38% |
| 2024-03-27 | 9.85 | 9.35 | -0.55 | -5.56% | 9.35 | 9.88 | 99157 | 9481.98 | 1.84% |
| 2024-03-26 | 9.80 | 9.90 | 0.10 | 1.02% | 9.59 | 9.95 | 95254 | 9340.36 | 1.77% |
| 2024-03-25 | 10.07 | 9.80 | -0.28 | -2.78% | 9.80 | 10.21 | 94628 | 9428.74 | 1.76% |
| 2024-03-22 | 10.36 | 10.08 | -0.32 | -3.08% | 9.99 | 10.40 | 109980 | 11136.73 | 2.04% |
| 2024-03-21 | 10.55 | 10.40 | -0.12 | -1.14% | 10.19 | 10.57 | 88726 | 9218.49 | 1.65% |
| 2024-03-20 | 10.38 | 10.52 | 0.14 | 1.35% | 10.32 | 10.56 | 80656 | 8442.23 | 1.50% |
| 2024-03-19 | 10.36 | 10.38 | -0.08 | -0.76% | 10.32 | 10.65 | 108140 | 11352.78 | 2.01% |
| 2024-03-18 | 10.46 | 10.46 | 0.11 | 1.06% | 10.20 | 10.55 | 134431 | 13925.51 | 2.50% |
| 2024-03-15 | 10.16 | 10.35 | 0.16 | 1.57% | 10.04 | 10.36 | 101913 | 10392.01 | 1.89% |
| 2024-03-14 | 10.34 | 10.19 | -0.14 | -1.36% | 10.02 | 10.40 | 89262 | 9106.53 | 1.66% |
| 2024-03-13 | 10.50 | 10.33 | -0.19 | -1.81% | 10.22 | 10.52 | 100521 | 10399.15 | 1.87% |
| 2024-03-12 | 10.17 | 10.52 | 0.41 | 4.06% | 10.13 | 10.59 | 180482 | 18784.21 | 3.35% |
| 2024-03-11 | 9.57 | 10.11 | 0.61 | 6.42% | 9.52 | 10.12 | 182112 | 17977.81 | 3.38% |
| 2024-03-08 | 9.34 | 9.50 | 0.24 | 2.59% | 9.27 | 9.83 | 160855 | 15296.20 | 2.99% |
| 2024-03-07 | 9.74 | 9.26 | -0.47 | -4.83% | 9.23 | 9.83 | 136624 | 12979.70 | 2.54% |
| 2024-03-06 | 9.71 | 9.73 | -0.01 | -0.10% | 9.62 | 10.09 | 153089 | 15043.85 | 2.84% |
| 2024-03-05 | 10.00 | 9.74 | -0.34 | -3.37% | 9.67 | 10.04 | 85592 | 8386.75 | 1.59% |
| 2024-03-04 | 10.32 | 10.08 | -0.24 | -2.33% | 9.95 | 10.43 | 86713 | 8743.42 | 1.61% |
| 2024-03-01 | 10.31 | 10.32 | -0.01 | -0.10% | 10.16 | 10.48 | 86152 | 8864.78 | 1.60% |
| 2024-02-29 | 9.89 | 10.33 | 0.39 | 3.92% | 9.85 | 10.33 | 119592 | 12105.90 | 2.22% |
| 2024-02-28 | 10.73 | 9.94 | -0.75 | -7.02% | 9.91 | 11.11 | 158224 | 16709.14 | 2.94% |
| 2024-02-27 | 10.27 | 10.69 | 0.38 | 3.69% | 10.23 | 10.69 | 88689 | 9317.14 | 1.65% |
| 2024-02-26 | 10.43 | 10.31 | -0.12 | -1.15% | 10.23 | 10.63 | 100511 | 10454.15 | 1.87% |
| 2024-02-23 | 10.08 | 10.43 | 0.37 | 3.68% | 10.03 | 10.45 | 128417 | 13134.89 | 2.38% |
| 2024-02-22 | 9.79 | 10.06 | 0.19 | 1.93% | 9.75 | 10.14 | 118334 | 11797.43 | 2.20% |
| 2024-02-21 | 9.47 | 9.87 | 0.27 | 2.81% | 9.33 | 10.17 | 221865 | 21830.07 | 4.12% |
| 2024-02-20 | 9.56 | 9.60 | -0.03 | -0.31% | 9.25 | 9.64 | 109593 | 10364.27 | 2.03% |
| 2024-02-19 | 9.93 | 9.63 | -0.24 | -2.43% | 9.40 | 9.98 | 153567 | 14828.74 | 2.85% |
| 2024-02-08 | 9.12 | 9.87 | 0.73 | 7.99% | 9.12 | 9.98 | 140595 | 13606.47 | 2.61% |
| 2024-02-07 | 9.09 | 9.14 | -0.01 | -0.11% | 8.94 | 9.44 | 97284 | 8931.45 | 1.81% |
| 2024-02-06 | 8.66 | 9.15 | 0.24 | 2.69% | 8.26 | 9.33 | 99820 | 8690.80 | 1.85% |
| 2024-02-05 | 9.73 | 8.91 | -0.99 | -10.00% | 8.91 | 9.83 | 92400 | 8426.35 | 1.71% |
| 2024-02-02 | 10.43 | 9.90 | -0.47 | -4.53% | 9.49 | 10.60 | 88315 | 8932.62 | 1.64% |
| 2024-02-01 | 10.44 | 10.37 | -0.17 | -1.61% | 10.20 | 10.77 | 76253 | 7975.75 | 1.42% |
| 2024-01-31 | 10.79 | 10.54 | -0.25 | -2.32% | 10.47 | 11.39 | 102026 | 11118.78 | 1.89% |