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 | 10.10 | 10.25 | 0.12 | 1.18% | 10.02 | 10.28 | 114624 | 11707.40 | 3.34% |
| 2024-05-08 | 10.56 | 10.13 | -0.43 | -4.07% | 10.13 | 10.56 | 142230 | 14582.79 | 4.14% |
| 2024-05-07 | 10.45 | 10.56 | 0.11 | 1.05% | 10.32 | 10.56 | 153206 | 16030.76 | 4.46% |
| 2024-05-06 | 10.50 | 10.45 | 0.03 | 0.29% | 10.28 | 10.50 | 167742 | 17444.93 | 4.88% |
| 2024-04-30 | 10.26 | 10.42 | 0.17 | 1.66% | 10.22 | 10.59 | 198000 | 20666.19 | 5.76% |
| 2024-04-29 | 10.00 | 10.25 | 0.14 | 1.38% | 9.94 | 10.28 | 174202 | 17706.24 | 5.07% |
| 2024-04-26 | 10.31 | 10.11 | -0.03 | -0.30% | 10.03 | 10.33 | 187754 | 19078.98 | 5.47% |
| 2024-04-25 | 10.32 | 10.14 | -0.26 | -2.50% | 10.10 | 10.53 | 147219 | 15162.09 | 4.29% |
| 2024-04-24 | 10.26 | 10.40 | 0.03 | 0.29% | 10.05 | 10.46 | 147795 | 15210.02 | 4.30% |
| 2024-04-23 | 10.69 | 10.37 | -0.47 | -4.34% | 10.35 | 10.95 | 246218 | 25981.82 | 7.17% |
| 2024-04-22 | 10.53 | 10.84 | 0.15 | 1.40% | 10.52 | 11.26 | 429217 | 47109.55 | 12.50% |
| 2024-04-19 | 9.89 | 10.69 | 0.56 | 5.53% | 9.68 | 10.95 | 323211 | 32943.57 | 9.41% |
| 2024-04-18 | 10.09 | 10.13 | 0.37 | 3.79% | 9.90 | 10.38 | 343775 | 34726.62 | 10.01% |
| 2024-04-17 | 9.16 | 9.76 | 0.60 | 6.55% | 8.85 | 9.86 | 212944 | 20008.56 | 6.20% |
| 2024-04-16 | 9.98 | 9.16 | -1.02 | -10.02% | 9.16 | 9.98 | 186121 | 17481.90 | 5.42% |
| 2024-04-15 | 10.01 | 10.18 | -0.02 | -0.20% | 9.69 | 10.37 | 242661 | 24397.58 | 7.06% |
| 2024-04-12 | 9.90 | 10.20 | 0.30 | 3.03% | 9.63 | 10.44 | 273110 | 27229.32 | 7.95% |
| 2024-04-11 | 9.83 | 9.90 | -0.09 | -0.90% | 9.63 | 9.93 | 236533 | 23184.36 | 6.89% |
| 2024-04-10 | 9.36 | 9.99 | 0.58 | 6.16% | 9.32 | 10.35 | 309618 | 30671.04 | 9.01% |
| 2024-04-09 | 9.23 | 9.41 | 0.10 | 1.07% | 9.23 | 9.49 | 61005 | 5715.16 | 1.78% |
| 2024-04-08 | 9.43 | 9.31 | -0.16 | -1.69% | 9.31 | 9.55 | 68674 | 6487.20 | 2.00% |
| 2024-04-03 | 9.34 | 9.47 | 0.04 | 0.42% | 9.31 | 9.53 | 44315 | 4173.48 | 1.29% |
| 2024-04-02 | 9.39 | 9.43 | 0.00 | 0.00% | 9.27 | 9.44 | 65165 | 6111.21 | 1.90% |
| 2024-04-01 | 9.15 | 9.43 | 0.30 | 3.29% | 9.14 | 9.44 | 82039 | 7646.48 | 2.39% |
| 2024-03-29 | 8.97 | 9.13 | 0.12 | 1.33% | 8.94 | 9.16 | 49438 | 4467.67 | 1.44% |
| 2024-03-28 | 8.91 | 9.01 | -0.09 | -0.99% | 8.91 | 9.20 | 84148 | 7647.64 | 2.45% |
| 2024-03-27 | 9.11 | 9.10 | -0.06 | -0.66% | 9.07 | 9.44 | 96310 | 8929.92 | 2.80% |
| 2024-03-26 | 9.10 | 9.16 | -0.04 | -0.43% | 9.03 | 9.20 | 63271 | 5765.02 | 1.84% |
| 2024-03-25 | 8.86 | 9.20 | 0.29 | 3.25% | 8.84 | 9.25 | 113575 | 10355.09 | 3.31% |
| 2024-03-22 | 9.17 | 8.91 | -0.30 | -3.26% | 8.88 | 9.23 | 80198 | 7206.68 | 2.33% |
| 2024-03-21 | 9.36 | 9.21 | -0.13 | -1.39% | 9.20 | 9.38 | 67251 | 6240.23 | 1.96% |
| 2024-03-20 | 9.32 | 9.34 | -0.02 | -0.21% | 9.25 | 9.40 | 73969 | 6887.17 | 2.15% |
| 2024-03-19 | 9.49 | 9.36 | -0.15 | -1.58% | 9.34 | 9.54 | 63144 | 5951.74 | 1.84% |
| 2024-03-18 | 9.46 | 9.51 | 0.05 | 0.53% | 9.38 | 9.52 | 59407 | 5621.92 | 1.73% |
| 2024-03-15 | 9.38 | 9.46 | 0.03 | 0.32% | 9.32 | 9.47 | 63856 | 6014.28 | 1.86% |
| 2024-03-14 | 9.55 | 9.43 | -0.26 | -2.68% | 9.30 | 9.56 | 133738 | 12607.87 | 3.89% |
| 2024-03-13 | 9.44 | 9.69 | 0.26 | 2.76% | 9.28 | 9.98 | 139413 | 13426.81 | 4.06% |
| 2024-03-12 | 9.32 | 9.43 | 0.11 | 1.18% | 9.26 | 9.43 | 41511 | 3882.76 | 1.21% |
| 2024-03-11 | 9.20 | 9.32 | 0.08 | 0.87% | 9.14 | 9.35 | 53636 | 4974.49 | 1.56% |
| 2024-03-08 | 9.10 | 9.24 | 0.09 | 0.98% | 9.10 | 9.29 | 40997 | 3780.18 | 1.19% |
| 2024-03-07 | 9.12 | 9.15 | 0.00 | 0.00% | 9.08 | 9.28 | 40989 | 3761.50 | 1.19% |
| 2024-03-06 | 9.01 | 9.15 | 0.10 | 1.10% | 9.01 | 9.18 | 47611 | 4342.06 | 1.39% |
| 2024-03-05 | 9.16 | 9.05 | -0.13 | -1.42% | 9.02 | 9.20 | 61929 | 5627.61 | 1.80% |
| 2024-03-04 | 9.30 | 9.18 | -0.12 | -1.29% | 8.97 | 9.32 | 95198 | 8691.62 | 2.77% |
| 2024-03-01 | 9.41 | 9.30 | 0.00 | 0.00% | 9.22 | 9.46 | 64223 | 5985.57 | 1.87% |
| 2024-02-29 | 8.90 | 9.30 | 0.33 | 3.68% | 8.79 | 9.32 | 130081 | 11874.16 | 3.79% |
| 2024-02-28 | 9.89 | 8.97 | -0.99 | -9.94% | 8.96 | 10.09 | 194666 | 18569.11 | 5.67% |
| 2024-02-27 | 9.74 | 9.96 | 0.08 | 0.81% | 9.68 | 10.04 | 79865 | 7919.49 | 2.33% |
| 2024-02-26 | 9.56 | 9.88 | 0.30 | 3.13% | 9.45 | 10.08 | 107941 | 10547.10 | 3.14% |
| 2024-02-23 | 9.51 | 9.58 | 0.03 | 0.31% | 9.48 | 9.63 | 63818 | 6098.85 | 1.86% |
| 2024-02-22 | 9.46 | 9.55 | -0.01 | -0.10% | 9.43 | 9.66 | 88950 | 8491.28 | 2.59% |
| 2024-02-21 | 9.57 | 9.56 | -0.10 | -1.04% | 9.42 | 9.87 | 83953 | 8131.75 | 2.44% |
| 2024-02-20 | 9.57 | 9.66 | 0.01 | 0.10% | 9.24 | 9.90 | 90923 | 8713.52 | 2.65% |
| 2024-02-19 | 9.43 | 9.65 | 0.23 | 2.44% | 9.23 | 9.82 | 107506 | 10328.85 | 3.13% |
| 2024-02-08 | 8.68 | 9.42 | 0.64 | 7.29% | 8.62 | 9.64 | 169056 | 15581.44 | 4.92% |
| 2024-02-07 | 8.67 | 8.78 | 0.10 | 1.15% | 8.30 | 8.88 | 162523 | 14029.52 | 4.73% |
| 2024-02-06 | 7.92 | 8.68 | 0.44 | 5.34% | 7.63 | 9.06 | 200043 | 16739.87 | 5.82% |
| 2024-02-05 | 9.01 | 8.24 | -0.91 | -9.95% | 8.24 | 9.10 | 146022 | 12404.87 | 4.25% |
| 2024-02-02 | 9.81 | 9.15 | -0.67 | -6.82% | 8.84 | 9.93 | 146664 | 13703.23 | 4.27% |
| 2024-02-01 | 9.98 | 9.82 | -0.21 | -2.09% | 9.59 | 10.19 | 102453 | 10136.09 | 2.98% |
| 2024-01-31 | 10.10 | 10.03 | -0.19 | -1.86% | 9.90 | 10.30 | 122018 | 12284.36 | 3.55% |