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 | 10.15 | 10.16 | 0.01 | 0.10% | 10.02 | 10.28 | 17162 | 1749.61 | 0.66% |
| 2024-05-08 | 10.35 | 10.15 | -0.11 | -1.07% | 10.08 | 10.35 | 18401 | 1877.96 | 0.71% |
| 2024-05-07 | 10.28 | 10.26 | -0.01 | -0.10% | 10.20 | 10.42 | 17061 | 1759.37 | 0.65% |
| 2024-05-06 | 10.27 | 10.27 | 0.08 | 0.79% | 10.20 | 10.45 | 12566 | 1292.92 | 0.48% |
| 2024-04-30 | 10.24 | 10.19 | -0.06 | -0.59% | 10.16 | 10.38 | 18822 | 1933.72 | 0.72% |
| 2024-04-29 | 9.88 | 10.25 | 0.37 | 3.74% | 9.82 | 10.27 | 23701 | 2398.90 | 0.91% |
| 2024-04-26 | 10.25 | 9.88 | 0.02 | 0.20% | 9.78 | 10.47 | 21925 | 2193.55 | 0.84% |
| 2024-04-25 | 9.72 | 9.86 | 0.11 | 1.13% | 9.66 | 10.01 | 18644 | 1838.86 | 0.72% |
| 2024-04-24 | 9.55 | 9.75 | 0.23 | 2.42% | 9.46 | 9.78 | 16873 | 1637.89 | 0.65% |
| 2024-04-23 | 9.37 | 9.52 | 0.14 | 1.49% | 9.30 | 9.62 | 15331 | 1458.77 | 0.59% |
| 2024-04-22 | 9.64 | 9.38 | -0.17 | -1.78% | 9.25 | 9.64 | 14873 | 1394.85 | 0.57% |
| 2024-04-19 | 9.36 | 9.55 | 0.24 | 2.58% | 9.15 | 9.65 | 24441 | 2318.94 | 0.94% |
| 2024-04-18 | 9.22 | 9.31 | -0.01 | -0.11% | 9.12 | 9.69 | 23114 | 2161.19 | 0.89% |
| 2024-04-17 | 8.99 | 9.32 | 0.85 | 10.04% | 8.74 | 9.32 | 21514 | 1974.35 | 0.83% |
| 2024-04-16 | 9.23 | 8.47 | -0.67 | -7.33% | 8.47 | 9.23 | 26587 | 2299.53 | 1.02% |
| 2024-04-15 | 9.75 | 9.14 | -0.55 | -5.68% | 8.87 | 9.83 | 24900 | 2290.03 | 0.96% |
| 2024-04-12 | 9.99 | 9.69 | -0.40 | -3.96% | 9.67 | 10.07 | 24306 | 2389.59 | 0.93% |
| 2024-04-11 | 9.88 | 10.09 | 0.35 | 3.59% | 9.64 | 10.54 | 25823 | 2621.64 | 0.99% |
| 2024-04-10 | 10.09 | 9.74 | -0.33 | -3.28% | 9.64 | 10.11 | 11080 | 1086.24 | 0.43% |
| 2024-04-09 | 9.92 | 10.07 | 0.13 | 1.31% | 9.86 | 10.10 | 7593 | 761.80 | 0.29% |
| 2024-04-08 | 10.34 | 9.94 | -0.28 | -2.74% | 9.92 | 10.34 | 12782 | 1292.31 | 0.49% |
| 2024-04-03 | 10.19 | 10.22 | 0.06 | 0.59% | 10.09 | 10.28 | 10337 | 1054.49 | 0.40% |
| 2024-04-02 | 10.18 | 10.16 | -0.02 | -0.20% | 10.03 | 10.24 | 10908 | 1108.93 | 0.42% |
| 2024-04-01 | 10.02 | 10.18 | 0.24 | 2.41% | 9.97 | 10.18 | 13892 | 1402.12 | 0.53% |
| 2024-03-29 | 9.74 | 9.94 | 0.12 | 1.22% | 9.74 | 9.97 | 9367 | 927.22 | 0.36% |
| 2024-03-28 | 9.61 | 9.82 | 0.21 | 2.19% | 9.57 | 9.86 | 13362 | 1303.82 | 0.51% |
| 2024-03-27 | 9.76 | 9.61 | -0.18 | -1.84% | 9.58 | 9.94 | 14616 | 1419.80 | 0.56% |
| 2024-03-26 | 9.80 | 9.79 | -0.11 | -1.11% | 9.58 | 9.96 | 16491 | 1607.27 | 0.63% |
| 2024-03-25 | 10.08 | 9.90 | -0.06 | -0.60% | 9.83 | 10.15 | 12785 | 1274.89 | 0.49% |
| 2024-03-22 | 10.00 | 9.96 | -0.11 | -1.09% | 9.95 | 10.28 | 15323 | 1540.13 | 0.59% |
| 2024-03-21 | 10.32 | 10.07 | -0.19 | -1.85% | 9.81 | 10.49 | 25670 | 2587.20 | 0.98% |
| 2024-03-20 | 10.05 | 10.26 | 0.22 | 2.19% | 10.05 | 10.40 | 29273 | 2985.34 | 1.12% |
| 2024-03-19 | 10.00 | 10.04 | 0.01 | 0.10% | 9.92 | 10.06 | 13096 | 1308.80 | 0.50% |
| 2024-03-18 | 9.94 | 10.03 | 0.16 | 1.62% | 9.84 | 10.05 | 14902 | 1482.72 | 0.57% |
| 2024-03-15 | 9.60 | 9.87 | 0.17 | 1.75% | 9.60 | 9.96 | 12314 | 1204.98 | 0.47% |
| 2024-03-14 | 9.70 | 9.70 | 0.03 | 0.31% | 9.51 | 9.73 | 9531 | 921.99 | 0.37% |
| 2024-03-13 | 9.75 | 9.67 | -0.07 | -0.72% | 9.58 | 9.95 | 10148 | 984.56 | 0.39% |
| 2024-03-12 | 9.40 | 9.74 | 0.30 | 3.18% | 9.38 | 9.76 | 15277 | 1466.80 | 0.59% |
| 2024-03-11 | 9.19 | 9.44 | 0.19 | 2.05% | 9.13 | 9.45 | 15442 | 1431.76 | 0.59% |
| 2024-03-08 | 9.27 | 9.25 | -0.02 | -0.22% | 9.10 | 9.39 | 13782 | 1267.61 | 0.53% |
| 2024-03-07 | 9.48 | 9.27 | -0.17 | -1.80% | 9.20 | 9.61 | 18239 | 1713.54 | 0.70% |
| 2024-03-06 | 9.51 | 9.44 | -0.07 | -0.74% | 9.31 | 9.64 | 13628 | 1283.36 | 0.52% |
| 2024-03-05 | 9.80 | 9.51 | -0.34 | -3.45% | 9.49 | 9.81 | 8905 | 853.85 | 0.34% |
| 2024-03-04 | 9.95 | 9.85 | -0.11 | -1.10% | 9.58 | 10.00 | 10858 | 1061.63 | 0.42% |
| 2024-03-01 | 9.85 | 9.96 | 0.16 | 1.63% | 9.76 | 10.11 | 11713 | 1163.30 | 0.45% |
| 2024-02-29 | 9.42 | 9.80 | 0.34 | 3.59% | 9.37 | 9.81 | 16847 | 1629.94 | 0.65% |
| 2024-02-28 | 9.81 | 9.46 | -0.34 | -3.47% | 9.42 | 10.29 | 23488 | 2309.13 | 0.90% |
| 2024-02-27 | 9.60 | 9.80 | 0.18 | 1.87% | 9.47 | 9.86 | 12718 | 1237.44 | 0.49% |
| 2024-02-26 | 9.57 | 9.62 | 0.10 | 1.05% | 9.54 | 9.84 | 15752 | 1525.63 | 0.60% |
| 2024-02-23 | 9.21 | 9.52 | 0.31 | 3.37% | 9.18 | 9.57 | 14866 | 1391.20 | 0.57% |
| 2024-02-22 | 9.19 | 9.21 | 0.02 | 0.22% | 9.02 | 9.45 | 12751 | 1174.51 | 0.49% |
| 2024-02-21 | 8.68 | 9.19 | 0.39 | 4.43% | 8.63 | 9.34 | 23340 | 2123.30 | 0.90% |
| 2024-02-20 | 8.78 | 8.80 | 0.04 | 0.46% | 8.61 | 8.90 | 13081 | 1147.77 | 0.50% |
| 2024-02-19 | 8.62 | 8.76 | 0.15 | 1.74% | 8.61 | 8.95 | 27255 | 2390.64 | 1.05% |
| 2024-02-08 | 8.21 | 8.61 | 0.40 | 4.87% | 7.65 | 9.00 | 36649 | 3069.36 | 1.41% |
| 2024-02-07 | 9.52 | 8.21 | -0.91 | -9.98% | 8.21 | 9.52 | 60807 | 5118.25 | 2.33% |
| 2024-02-06 | 9.12 | 9.12 | -1.01 | -9.97% | 9.12 | 9.39 | 62238 | 5706.19 | 2.39% |
| 2024-02-05 | 11.25 | 10.13 | -1.12 | -9.96% | 10.13 | 11.26 | 28238 | 3021.23 | 1.08% |
| 2024-02-02 | 10.23 | 11.25 | 1.02 | 9.97% | 9.93 | 11.25 | 71334 | 7793.87 | 2.74% |
| 2024-02-01 | 9.39 | 10.23 | 0.10 | 0.99% | 9.39 | 10.23 | 30210 | 2967.54 | 1.16% |
| 2024-01-31 | 10.21 | 10.13 | -0.11 | -1.07% | 9.82 | 10.32 | 22359 | 2241.99 | 0.86% |