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 | 10.26 | 10.40 | 0.38 | 3.79% | 9.97 | 10.45 | 24495 | 2507.65 | 2.38% |
| 2024-05-08 | 10.44 | 10.02 | -0.42 | -4.02% | 9.99 | 10.44 | 28788 | 2909.12 | 2.79% |
| 2024-05-07 | 10.15 | 10.44 | 0.39 | 3.88% | 9.91 | 10.55 | 37810 | 3922.66 | 3.67% |
| 2024-05-06 | 10.16 | 10.05 | 0.05 | 0.50% | 9.79 | 10.18 | 35583 | 3554.03 | 3.45% |
| 2024-04-30 | 10.51 | 10.00 | -0.49 | -4.67% | 9.90 | 10.79 | 42790 | 4359.19 | 4.15% |
| 2024-04-29 | 10.48 | 10.49 | -0.01 | -0.10% | 10.31 | 10.59 | 44444 | 4652.88 | 4.31% |
| 2024-04-26 | 10.62 | 10.50 | -0.15 | -1.41% | 10.21 | 11.09 | 66103 | 7016.58 | 6.42% |
| 2024-04-25 | 11.39 | 10.65 | -0.81 | -7.07% | 10.59 | 11.43 | 69190 | 7541.66 | 6.71% |
| 2024-04-24 | 11.34 | 11.46 | 0.56 | 5.14% | 11.10 | 12.56 | 93207 | 10856.52 | 9.05% |
| 2024-04-23 | 9.35 | 10.90 | 1.82 | 20.04% | 9.10 | 10.90 | 40340 | 4184.73 | 3.91% |
| 2024-04-22 | 9.58 | 9.08 | 0.35 | 4.01% | 8.56 | 9.98 | 32484 | 2969.55 | 3.15% |
| 2024-04-19 | 8.48 | 8.73 | 0.25 | 2.95% | 8.34 | 8.78 | 23817 | 2045.26 | 2.31% |
| 2024-04-18 | 8.60 | 8.48 | -0.08 | -0.93% | 8.24 | 8.72 | 26091 | 2221.72 | 2.53% |
| 2024-04-17 | 7.66 | 8.56 | 1.01 | 13.38% | 7.66 | 8.65 | 32237 | 2706.51 | 3.13% |
| 2024-04-16 | 8.74 | 7.55 | -1.25 | -14.20% | 7.53 | 8.74 | 38598 | 3024.36 | 3.75% |
| 2024-04-15 | 9.91 | 8.80 | -1.11 | -11.20% | 8.68 | 9.94 | 24291 | 2213.24 | 2.36% |
| 2024-04-12 | 9.83 | 9.91 | 0.08 | 0.81% | 9.83 | 10.11 | 12414 | 1239.15 | 1.20% |
| 2024-04-11 | 10.08 | 9.83 | -0.20 | -1.99% | 9.83 | 10.30 | 10848 | 1086.89 | 1.05% |
| 2024-04-10 | 10.40 | 10.03 | -0.37 | -3.56% | 9.88 | 10.44 | 12625 | 1269.31 | 1.23% |
| 2024-04-09 | 10.31 | 10.40 | 0.06 | 0.58% | 10.17 | 10.53 | 12225 | 1265.86 | 1.19% |
| 2024-04-08 | 11.04 | 10.34 | -0.71 | -6.43% | 10.27 | 11.04 | 19966 | 2101.05 | 1.94% |
| 2024-04-03 | 11.50 | 11.05 | -0.45 | -3.91% | 10.92 | 11.62 | 14529 | 1617.02 | 1.41% |
| 2024-04-02 | 11.51 | 11.50 | 0.03 | 0.26% | 11.37 | 11.71 | 14925 | 1726.06 | 1.45% |
| 2024-04-01 | 11.18 | 11.47 | 0.30 | 2.69% | 11.15 | 11.51 | 14954 | 1696.31 | 1.45% |
| 2024-03-29 | 10.77 | 11.17 | 0.37 | 3.43% | 10.72 | 11.21 | 17741 | 1951.11 | 1.72% |
| 2024-03-28 | 10.27 | 10.80 | 0.58 | 5.68% | 10.22 | 10.93 | 20577 | 2174.36 | 2.00% |
| 2024-03-27 | 10.61 | 10.22 | -0.59 | -5.46% | 10.20 | 10.82 | 18509 | 1940.64 | 1.80% |
| 2024-03-26 | 11.08 | 10.81 | -0.26 | -2.35% | 10.58 | 11.23 | 19104 | 2069.47 | 1.85% |
| 2024-03-25 | 11.51 | 11.07 | -0.38 | -3.32% | 11.02 | 11.65 | 26673 | 3035.33 | 2.59% |
| 2024-03-22 | 11.93 | 11.45 | -0.40 | -3.38% | 11.39 | 12.06 | 16592 | 1917.93 | 1.61% |
| 2024-03-21 | 11.68 | 11.85 | 0.21 | 1.80% | 11.46 | 11.97 | 16648 | 1959.01 | 1.62% |
| 2024-03-20 | 11.60 | 11.64 | 0.14 | 1.22% | 11.50 | 11.73 | 15281 | 1775.55 | 1.48% |
| 2024-03-19 | 11.44 | 11.50 | 0.16 | 1.41% | 11.36 | 11.76 | 16743 | 1934.83 | 1.62% |
| 2024-03-18 | 11.04 | 11.34 | 0.36 | 3.28% | 11.01 | 11.36 | 15294 | 1720.00 | 1.48% |
| 2024-03-15 | 10.61 | 10.98 | 0.27 | 2.52% | 10.61 | 10.98 | 14507 | 1565.51 | 1.41% |
| 2024-03-14 | 10.94 | 10.71 | -0.29 | -2.64% | 10.49 | 11.08 | 15139 | 1626.42 | 1.47% |
| 2024-03-13 | 10.84 | 11.00 | 0.16 | 1.48% | 10.74 | 11.07 | 15053 | 1641.55 | 1.46% |
| 2024-03-12 | 10.71 | 10.84 | 0.24 | 2.26% | 10.55 | 10.85 | 18037 | 1935.13 | 1.75% |
| 2024-03-11 | 10.26 | 10.60 | 0.27 | 2.61% | 10.17 | 10.65 | 20062 | 2087.96 | 1.95% |
| 2024-03-08 | 10.09 | 10.33 | 0.24 | 2.38% | 10.02 | 10.41 | 14441 | 1482.77 | 1.40% |
| 2024-03-07 | 10.42 | 10.09 | -0.27 | -2.61% | 10.00 | 10.68 | 17875 | 1842.38 | 1.73% |
| 2024-03-06 | 10.15 | 10.36 | 0.24 | 2.37% | 9.94 | 10.44 | 19204 | 1972.42 | 1.86% |
| 2024-03-05 | 10.52 | 10.12 | -0.40 | -3.80% | 10.06 | 10.62 | 22982 | 2366.56 | 2.23% |
| 2024-03-04 | 10.59 | 10.52 | -0.02 | -0.19% | 10.22 | 10.89 | 22036 | 2330.17 | 2.14% |
| 2024-03-01 | 10.75 | 10.54 | 0.20 | 1.93% | 10.32 | 10.88 | 24347 | 2568.18 | 2.36% |
| 2024-02-29 | 9.79 | 10.34 | 0.45 | 4.55% | 9.69 | 10.44 | 36065 | 3669.87 | 3.50% |
| 2024-02-28 | 11.56 | 9.89 | -1.61 | -14.00% | 9.66 | 11.96 | 53931 | 5918.61 | 5.23% |
| 2024-02-27 | 10.90 | 11.50 | 0.55 | 5.02% | 10.80 | 11.50 | 32044 | 3597.89 | 3.11% |
| 2024-02-26 | 10.48 | 10.95 | 0.57 | 5.49% | 10.30 | 11.23 | 36817 | 3969.98 | 3.57% |
| 2024-02-23 | 9.81 | 10.38 | 0.71 | 7.34% | 9.63 | 10.46 | 31507 | 3180.66 | 3.06% |
| 2024-02-22 | 9.50 | 9.67 | 0.47 | 5.11% | 9.30 | 9.80 | 35481 | 3390.98 | 3.44% |
| 2024-02-21 | 8.90 | 9.20 | 0.25 | 2.79% | 8.78 | 9.61 | 31632 | 2935.82 | 3.07% |
| 2024-02-20 | 9.07 | 8.95 | -0.13 | -1.43% | 8.64 | 9.15 | 35884 | 3186.57 | 3.48% |
| 2024-02-19 | 8.57 | 9.08 | 0.68 | 8.10% | 8.56 | 9.25 | 44667 | 3990.33 | 4.33% |
| 2024-02-08 | 7.24 | 8.40 | 1.09 | 14.91% | 6.94 | 8.75 | 44710 | 3398.43 | 4.34% |
| 2024-02-07 | 7.94 | 7.31 | -0.73 | -9.08% | 7.09 | 8.10 | 42919 | 3143.72 | 4.17% |
| 2024-02-06 | 8.05 | 8.04 | -0.24 | -2.90% | 6.81 | 8.41 | 41573 | 3102.46 | 4.03% |
| 2024-02-05 | 10.05 | 8.28 | -1.83 | -18.10% | 8.09 | 10.15 | 41401 | 3571.58 | 4.02% |
| 2024-02-02 | 10.98 | 10.11 | -0.84 | -7.67% | 9.80 | 11.29 | 20326 | 2117.18 | 1.97% |
| 2024-02-01 | 11.10 | 10.95 | -0.29 | -2.58% | 10.62 | 11.14 | 21255 | 2321.02 | 2.06% |
| 2024-01-31 | 12.22 | 11.24 | -0.92 | -7.57% | 11.18 | 12.24 | 22733 | 2616.96 | 2.21% |
| 2024-01-30 | 12.64 | 12.16 | -0.54 | -4.25% | 12.08 | 12.75 | 13595 | 1685.64 | 1.32% |