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 | 10.80 | 10.47 | -0.22 | -2.06% | 10.46 | 10.95 | 450710 | 48199.50 | 6.08% |
| 2024-05-09 | 10.60 | 10.69 | -0.02 | -0.19% | 10.49 | 10.80 | 412309 | 43904.34 | 5.57% |
| 2024-05-08 | 10.94 | 10.71 | -0.48 | -4.29% | 10.58 | 10.95 | 496590 | 53492.25 | 6.70% |
| 2024-05-07 | 10.71 | 11.19 | 0.48 | 4.48% | 10.66 | 11.19 | 884655 | 97441.68 | 11.94% |
| 2024-05-06 | 10.68 | 10.71 | 0.16 | 1.52% | 10.61 | 10.83 | 467690 | 50145.03 | 6.31% |
| 2024-04-30 | 11.01 | 10.55 | -0.55 | -4.95% | 10.53 | 11.12 | 743534 | 79674.39 | 10.04% |
| 2024-04-29 | 11.27 | 11.10 | -0.17 | -1.51% | 11.01 | 11.50 | 1003036 | 111996.47 | 13.54% |
| 2024-04-26 | 11.68 | 11.27 | 0.20 | 1.81% | 11.11 | 12.18 | 1655175 | 192352.69 | 22.34% |
| 2024-04-25 | 10.35 | 11.07 | 1.01 | 10.04% | 10.21 | 11.07 | 642867 | 68563.83 | 8.68% |
| 2024-04-24 | 9.24 | 10.06 | 0.73 | 7.82% | 9.24 | 10.20 | 585229 | 58120.38 | 7.90% |
| 2024-04-23 | 9.46 | 9.33 | -0.11 | -1.17% | 9.31 | 9.70 | 295451 | 28007.71 | 3.99% |
| 2024-04-22 | 9.70 | 9.44 | -0.43 | -4.36% | 9.42 | 9.80 | 394808 | 37753.73 | 5.33% |
| 2024-04-19 | 9.45 | 9.87 | 0.34 | 3.57% | 9.45 | 10.07 | 596749 | 58565.30 | 8.05% |
| 2024-04-18 | 9.18 | 9.53 | 0.51 | 5.65% | 9.04 | 9.72 | 672830 | 63837.74 | 9.08% |
| 2024-04-17 | 8.30 | 9.02 | 0.82 | 10.00% | 8.30 | 9.02 | 358721 | 31791.23 | 4.84% |
| 2024-04-16 | 9.00 | 8.20 | -0.91 | -9.99% | 8.20 | 9.15 | 483067 | 41257.34 | 6.52% |
| 2024-04-15 | 9.29 | 9.11 | -0.20 | -2.15% | 8.73 | 9.49 | 443838 | 40651.82 | 5.99% |
| 2024-04-12 | 9.77 | 9.31 | -0.82 | -8.09% | 9.29 | 10.12 | 627897 | 60527.49 | 8.48% |
| 2024-04-11 | 10.64 | 10.13 | -1.12 | -9.96% | 10.13 | 10.75 | 772296 | 80864.48 | 10.42% |
| 2024-04-10 | 10.31 | 11.25 | 0.56 | 5.24% | 10.01 | 11.25 | 1013242 | 107335.13 | 13.68% |
| 2024-04-09 | 10.19 | 10.69 | 0.32 | 3.09% | 10.11 | 11.09 | 911025 | 96621.34 | 12.30% |
| 2024-04-08 | 10.97 | 10.37 | -0.38 | -3.53% | 10.34 | 11.57 | 1308697 | 144160.97 | 17.66% |
| 2024-04-03 | 9.50 | 10.75 | 0.98 | 10.03% | 9.23 | 10.75 | 626322 | 63605.34 | 8.45% |
| 2024-04-02 | 9.70 | 9.77 | 0.10 | 1.03% | 9.55 | 10.05 | 568655 | 55880.66 | 7.68% |
| 2024-04-01 | 9.50 | 9.67 | 0.26 | 2.76% | 9.31 | 9.71 | 352733 | 33594.15 | 4.76% |
| 2024-03-29 | 9.53 | 9.41 | -0.18 | -1.88% | 9.25 | 9.57 | 364403 | 34264.90 | 4.92% |
| 2024-03-28 | 8.97 | 9.59 | 0.85 | 9.73% | 8.97 | 9.61 | 531179 | 49993.16 | 7.17% |
| 2024-03-27 | 9.06 | 8.74 | -0.37 | -4.06% | 8.59 | 9.10 | 281632 | 24834.43 | 3.80% |
| 2024-03-26 | 9.10 | 9.11 | 0.00 | 0.00% | 8.98 | 9.24 | 223354 | 20328.91 | 3.01% |
| 2024-03-25 | 9.42 | 9.11 | -0.47 | -4.91% | 9.10 | 9.74 | 360010 | 33829.41 | 4.86% |
| 2024-03-22 | 9.87 | 9.58 | -0.50 | -4.96% | 9.50 | 9.89 | 483081 | 46665.02 | 6.52% |
| 2024-03-21 | 9.65 | 10.08 | 0.43 | 4.46% | 9.57 | 10.23 | 733544 | 73192.80 | 9.90% |
| 2024-03-20 | 9.25 | 9.65 | 0.47 | 5.12% | 9.21 | 9.99 | 576436 | 55770.17 | 7.78% |
| 2024-03-19 | 9.44 | 9.18 | -0.23 | -2.44% | 9.17 | 9.46 | 285474 | 26490.33 | 3.85% |
| 2024-03-18 | 9.09 | 9.41 | 0.37 | 4.09% | 9.00 | 9.43 | 374343 | 34919.67 | 5.05% |
| 2024-03-15 | 8.90 | 9.04 | 0.11 | 1.23% | 8.81 | 9.07 | 206928 | 18503.42 | 2.79% |
| 2024-03-14 | 9.15 | 8.93 | -0.34 | -3.67% | 8.78 | 9.23 | 323253 | 29040.12 | 4.36% |
| 2024-03-13 | 9.36 | 9.27 | -0.32 | -3.34% | 9.11 | 9.66 | 548697 | 50972.34 | 7.41% |
| 2024-03-12 | 8.74 | 9.59 | 0.76 | 8.61% | 8.70 | 9.71 | 622808 | 58252.82 | 8.41% |
| 2024-03-11 | 8.62 | 8.83 | 0.33 | 3.88% | 8.46 | 9.05 | 306442 | 26847.80 | 4.14% |
| 2024-03-08 | 8.33 | 8.50 | 0.14 | 1.67% | 8.28 | 8.58 | 191274 | 16165.67 | 2.58% |
| 2024-03-07 | 8.61 | 8.36 | -0.27 | -3.13% | 8.35 | 8.80 | 259891 | 22216.95 | 3.51% |
| 2024-03-06 | 8.47 | 8.63 | 0.02 | 0.23% | 8.33 | 9.08 | 446355 | 38988.96 | 6.02% |
| 2024-03-05 | 8.12 | 8.61 | 0.37 | 4.49% | 8.01 | 8.61 | 350909 | 29530.58 | 4.74% |
| 2024-03-04 | 8.38 | 8.24 | 0.15 | 1.85% | 8.12 | 8.50 | 212320 | 17558.86 | 2.87% |
| 2024-03-01 | 8.07 | 8.09 | 0.30 | 3.85% | 7.97 | 8.32 | 241136 | 19567.33 | 3.25% |
| 2024-02-29 | 7.36 | 7.79 | 0.36 | 4.85% | 7.36 | 7.80 | 125185 | 9599.79 | 1.69% |
| 2024-02-28 | 7.99 | 7.43 | -0.51 | -6.42% | 7.42 | 8.15 | 174533 | 13653.18 | 2.36% |
| 2024-02-27 | 7.60 | 7.94 | 0.27 | 3.52% | 7.56 | 7.94 | 109755 | 8529.32 | 1.48% |
| 2024-02-26 | 7.68 | 7.67 | 0.12 | 1.59% | 7.52 | 7.74 | 120655 | 9216.91 | 1.63% |
| 2024-02-23 | 7.36 | 7.55 | 0.20 | 2.72% | 7.33 | 7.55 | 102689 | 7642.48 | 1.39% |
| 2024-02-22 | 7.28 | 7.35 | 0.07 | 0.96% | 7.22 | 7.40 | 85854 | 6289.93 | 1.16% |
| 2024-02-21 | 7.18 | 7.28 | 0.05 | 0.69% | 7.12 | 7.49 | 119996 | 8820.92 | 1.62% |
| 2024-02-20 | 7.26 | 7.23 | -0.06 | -0.82% | 7.08 | 7.27 | 92371 | 6617.54 | 1.25% |
| 2024-02-19 | 7.56 | 7.29 | -0.14 | -1.88% | 7.19 | 7.69 | 183910 | 13529.32 | 2.48% |
| 2024-02-08 | 6.86 | 7.43 | 0.68 | 10.07% | 6.80 | 7.43 | 150789 | 11006.28 | 2.04% |
| 2024-02-07 | 6.43 | 6.75 | 0.34 | 5.30% | 6.38 | 6.77 | 143172 | 9530.38 | 1.93% |
| 2024-02-06 | 5.82 | 6.41 | 0.36 | 5.95% | 5.65 | 6.49 | 147716 | 8956.93 | 1.99% |
| 2024-02-05 | 6.71 | 6.05 | -0.67 | -9.97% | 6.05 | 6.71 | 160440 | 9922.32 | 2.17% |
| 2024-02-02 | 7.01 | 6.72 | -0.30 | -4.27% | 6.45 | 7.15 | 102246 | 6948.00 | 1.38% |
| 2024-02-01 | 7.09 | 7.02 | -0.13 | -1.82% | 6.87 | 7.24 | 78242 | 5504.32 | 1.06% |