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 | 10.21 | 10.27 | 0.24 | 2.39% | 10.21 | 10.43 | 118560 | 12212.58 | 2.10% |
| 2024-05-08 | 10.34 | 10.03 | -0.27 | -2.62% | 10.00 | 10.34 | 123388 | 12503.35 | 2.18% |
| 2024-05-07 | 10.15 | 10.30 | 0.21 | 2.08% | 10.03 | 10.35 | 130225 | 13292.95 | 2.30% |
| 2024-05-06 | 9.81 | 10.09 | 0.38 | 3.91% | 9.80 | 10.14 | 133513 | 13346.40 | 2.36% |
| 2024-04-30 | 9.60 | 9.71 | 0.28 | 2.97% | 9.54 | 9.94 | 155560 | 15135.21 | 2.75% |
| 2024-04-29 | 8.82 | 9.43 | 0.51 | 5.72% | 8.82 | 9.50 | 135836 | 12651.51 | 2.40% |
| 2024-04-26 | 8.49 | 8.92 | 0.32 | 3.72% | 8.44 | 8.93 | 107922 | 9440.63 | 1.91% |
| 2024-04-25 | 8.40 | 8.60 | 0.20 | 2.38% | 8.33 | 8.73 | 93958 | 8081.09 | 1.66% |
| 2024-04-24 | 8.45 | 8.40 | -0.01 | -0.12% | 8.22 | 8.48 | 62812 | 5260.55 | 1.11% |
| 2024-04-23 | 8.40 | 8.41 | 0.01 | 0.12% | 8.36 | 8.62 | 62157 | 5271.18 | 1.10% |
| 2024-04-22 | 8.39 | 8.40 | -0.12 | -1.41% | 8.20 | 8.62 | 69890 | 5884.82 | 1.24% |
| 2024-04-19 | 8.67 | 8.52 | -0.26 | -2.96% | 8.48 | 8.75 | 77284 | 6615.77 | 1.37% |
| 2024-04-18 | 8.84 | 8.78 | -0.06 | -0.68% | 8.43 | 8.92 | 120031 | 10481.97 | 2.12% |
| 2024-04-17 | 8.32 | 8.84 | 0.64 | 7.80% | 8.32 | 8.85 | 136914 | 11918.47 | 2.42% |
| 2024-04-16 | 8.69 | 8.20 | -0.67 | -7.55% | 8.18 | 9.10 | 180753 | 15308.55 | 3.20% |
| 2024-04-15 | 9.54 | 8.87 | -0.99 | -10.04% | 8.87 | 9.75 | 228910 | 20992.27 | 4.05% |
| 2024-04-12 | 10.25 | 9.86 | -0.38 | -3.71% | 9.81 | 10.33 | 173980 | 17293.05 | 3.08% |
| 2024-04-11 | 10.40 | 10.24 | -0.13 | -1.25% | 10.19 | 10.62 | 189011 | 19613.54 | 3.34% |
| 2024-04-10 | 10.60 | 10.37 | -0.32 | -2.99% | 10.33 | 10.72 | 309098 | 32221.03 | 5.47% |
| 2024-04-09 | 9.74 | 10.69 | 0.97 | 9.98% | 9.70 | 10.69 | 265928 | 28027.16 | 4.71% |
| 2024-04-08 | 10.20 | 9.72 | -0.44 | -4.33% | 9.71 | 10.33 | 122378 | 12201.98 | 2.17% |
| 2024-04-03 | 10.16 | 10.16 | -0.18 | -1.74% | 10.12 | 10.43 | 135220 | 13844.39 | 2.39% |
| 2024-04-02 | 9.82 | 10.34 | 0.55 | 5.62% | 9.80 | 10.49 | 230560 | 23566.76 | 4.08% |
| 2024-04-01 | 9.39 | 9.79 | 0.34 | 3.60% | 9.39 | 9.79 | 77012 | 7469.81 | 1.36% |
| 2024-03-29 | 9.46 | 9.45 | 0.06 | 0.64% | 9.35 | 9.67 | 56232 | 5332.02 | 1.00% |
| 2024-03-28 | 9.42 | 9.39 | -0.01 | -0.11% | 9.35 | 9.59 | 63566 | 6017.36 | 1.12% |
| 2024-03-27 | 9.93 | 9.40 | -0.59 | -5.91% | 9.39 | 9.93 | 93511 | 9019.97 | 1.65% |
| 2024-03-26 | 9.56 | 9.99 | 0.43 | 4.50% | 9.54 | 10.05 | 141856 | 13944.16 | 2.51% |
| 2024-03-25 | 9.90 | 9.56 | -0.34 | -3.43% | 9.50 | 9.92 | 94952 | 9233.18 | 1.68% |
| 2024-03-22 | 10.22 | 9.90 | -0.32 | -3.13% | 9.90 | 10.22 | 74940 | 7499.97 | 1.33% |
| 2024-03-21 | 10.30 | 10.22 | -0.03 | -0.29% | 10.10 | 10.33 | 57907 | 5922.69 | 1.02% |
| 2024-03-20 | 10.20 | 10.25 | 0.06 | 0.59% | 10.17 | 10.33 | 52596 | 5384.50 | 0.93% |
| 2024-03-19 | 10.26 | 10.19 | -0.11 | -1.07% | 10.16 | 10.30 | 61628 | 6294.93 | 1.09% |
| 2024-03-18 | 10.20 | 10.30 | 0.18 | 1.78% | 10.10 | 10.30 | 95292 | 9717.31 | 1.69% |
| 2024-03-15 | 10.09 | 10.12 | 0.06 | 0.60% | 9.88 | 10.16 | 77953 | 7811.08 | 1.38% |
| 2024-03-14 | 10.00 | 10.06 | -0.05 | -0.49% | 9.83 | 10.19 | 85989 | 8612.68 | 1.52% |
| 2024-03-13 | 10.10 | 10.11 | -0.03 | -0.30% | 9.96 | 10.20 | 70946 | 7148.05 | 1.26% |
| 2024-03-12 | 10.02 | 10.14 | 0.14 | 1.40% | 9.92 | 10.21 | 117200 | 11791.45 | 2.07% |
| 2024-03-11 | 9.43 | 10.00 | 0.59 | 6.27% | 9.43 | 10.01 | 169309 | 16607.55 | 3.00% |
| 2024-03-08 | 9.49 | 9.41 | -0.04 | -0.42% | 9.27 | 9.62 | 79814 | 7517.80 | 1.41% |
| 2024-03-07 | 9.90 | 9.45 | -0.18 | -1.87% | 9.45 | 9.90 | 80718 | 7798.51 | 1.43% |
| 2024-03-06 | 9.53 | 9.63 | 0.01 | 0.10% | 9.41 | 9.85 | 85366 | 8196.63 | 1.51% |
| 2024-03-05 | 9.81 | 9.62 | -0.30 | -3.02% | 9.57 | 9.85 | 94741 | 9166.13 | 1.68% |
| 2024-03-04 | 10.05 | 9.92 | -0.05 | -0.50% | 9.81 | 10.23 | 89753 | 8961.67 | 1.59% |
| 2024-03-01 | 9.96 | 9.97 | 0.11 | 1.12% | 9.81 | 10.08 | 96827 | 9621.50 | 1.71% |
| 2024-02-29 | 9.34 | 9.86 | 0.40 | 4.23% | 9.32 | 9.86 | 131183 | 12670.34 | 2.32% |
| 2024-02-28 | 9.91 | 9.46 | -0.35 | -3.57% | 9.46 | 10.37 | 201154 | 20122.04 | 3.56% |
| 2024-02-27 | 9.60 | 9.81 | 0.15 | 1.55% | 9.55 | 9.83 | 100919 | 9801.44 | 1.79% |
| 2024-02-26 | 9.45 | 9.66 | 0.28 | 2.99% | 9.41 | 9.89 | 140550 | 13528.23 | 2.49% |
| 2024-02-23 | 9.28 | 9.38 | 0.17 | 1.85% | 9.11 | 9.43 | 122391 | 11365.94 | 2.17% |
| 2024-02-22 | 9.58 | 9.21 | 0.40 | 4.54% | 9.11 | 9.58 | 169322 | 15708.16 | 3.00% |
| 2024-02-21 | 8.50 | 8.81 | 0.28 | 3.28% | 8.42 | 9.05 | 129642 | 11434.23 | 2.29% |
| 2024-02-20 | 8.51 | 8.53 | -0.04 | -0.47% | 8.31 | 8.56 | 74033 | 6247.18 | 1.31% |
| 2024-02-19 | 8.90 | 8.57 | -0.16 | -1.83% | 8.45 | 8.95 | 141615 | 12234.72 | 2.51% |
| 2024-02-08 | 8.15 | 8.73 | 0.71 | 8.85% | 8.06 | 8.78 | 132015 | 11277.46 | 2.34% |
| 2024-02-07 | 7.70 | 8.02 | 0.39 | 5.11% | 7.63 | 8.18 | 150407 | 11989.60 | 2.66% |
| 2024-02-06 | 7.26 | 7.63 | 0.17 | 2.28% | 6.92 | 7.79 | 155128 | 11388.65 | 2.75% |
| 2024-02-05 | 8.17 | 7.46 | -0.83 | -10.01% | 7.46 | 8.20 | 147282 | 11211.19 | 2.61% |
| 2024-02-02 | 8.85 | 8.29 | -0.53 | -6.01% | 7.94 | 8.97 | 127129 | 10723.96 | 2.25% |
| 2024-02-01 | 8.96 | 8.82 | -0.18 | -2.00% | 8.71 | 9.10 | 98641 | 8764.63 | 1.75% |
| 2024-01-31 | 9.32 | 9.00 | -0.51 | -5.36% | 8.97 | 9.67 | 133959 | 12418.54 | 2.37% |