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 | 10.45 | 10.34 | -0.07 | -0.67% | 10.23 | 10.45 | 162811 | 16803.08 | 1.52% |
| 2024-05-09 | 10.29 | 10.47 | 0.18 | 1.75% | 10.28 | 10.48 | 181401 | 18911.32 | 1.69% |
| 2024-05-08 | 10.46 | 10.29 | -0.18 | -1.72% | 10.28 | 10.51 | 197356 | 20485.19 | 1.84% |
| 2024-05-07 | 10.46 | 10.47 | 0.01 | 0.10% | 10.40 | 10.55 | 223521 | 23429.64 | 2.09% |
| 2024-05-06 | 10.34 | 10.46 | 0.29 | 2.85% | 10.28 | 10.52 | 380813 | 39616.95 | 3.55% |
| 2024-04-30 | 10.40 | 10.17 | -0.24 | -2.31% | 10.16 | 10.40 | 333250 | 34085.62 | 3.11% |
| 2024-04-29 | 10.19 | 10.41 | 0.22 | 2.16% | 10.16 | 10.45 | 449105 | 46429.70 | 4.19% |
| 2024-04-26 | 10.17 | 10.19 | 0.00 | 0.00% | 10.05 | 10.28 | 398206 | 40573.02 | 3.72% |
| 2024-04-25 | 9.99 | 10.19 | 0.11 | 1.09% | 9.97 | 10.30 | 417180 | 42497.83 | 4.00% |
| 2024-04-24 | 10.01 | 10.08 | 0.07 | 0.70% | 9.77 | 10.19 | 659372 | 65755.26 | 6.32% |
| 2024-04-23 | 9.88 | 10.01 | 0.76 | 8.22% | 9.81 | 10.18 | 966809 | 97157.95 | 9.26% |
| 2024-04-22 | 9.25 | 9.25 | -0.04 | -0.43% | 9.06 | 9.42 | 185594 | 17258.20 | 1.78% |
| 2024-04-19 | 9.25 | 9.29 | -0.04 | -0.43% | 9.10 | 9.36 | 194125 | 17912.00 | 1.86% |
| 2024-04-18 | 9.30 | 9.33 | 0.07 | 0.76% | 9.15 | 9.49 | 299553 | 27824.85 | 2.87% |
| 2024-04-17 | 8.92 | 9.26 | 0.46 | 5.23% | 8.92 | 9.27 | 205459 | 18745.81 | 1.97% |
| 2024-04-16 | 9.10 | 8.80 | -0.38 | -4.14% | 8.78 | 9.13 | 231190 | 20615.77 | 2.22% |
| 2024-04-15 | 9.33 | 9.18 | -0.12 | -1.29% | 9.02 | 9.37 | 221416 | 20314.00 | 2.12% |
| 2024-04-12 | 9.15 | 9.30 | 0.20 | 2.20% | 9.11 | 9.43 | 264333 | 24582.43 | 2.53% |
| 2024-04-11 | 8.92 | 9.10 | 0.08 | 0.89% | 8.92 | 9.25 | 143115 | 13071.24 | 1.37% |
| 2024-04-10 | 9.12 | 9.02 | -0.14 | -1.53% | 8.85 | 9.14 | 130128 | 11705.15 | 1.25% |
| 2024-04-09 | 9.00 | 9.16 | 0.16 | 1.78% | 8.98 | 9.16 | 89209 | 8110.67 | 0.85% |
| 2024-04-08 | 9.15 | 9.00 | -0.18 | -1.96% | 8.99 | 9.16 | 120152 | 10900.04 | 1.15% |
| 2024-04-03 | 9.35 | 9.18 | -0.20 | -2.13% | 9.14 | 9.37 | 165860 | 15296.41 | 1.59% |
| 2024-04-02 | 9.49 | 9.38 | -0.12 | -1.26% | 9.31 | 9.51 | 143967 | 13516.17 | 1.38% |
| 2024-04-01 | 9.16 | 9.50 | 0.36 | 3.94% | 9.16 | 9.52 | 235908 | 22166.58 | 2.26% |
| 2024-03-29 | 9.12 | 9.14 | 0.02 | 0.22% | 8.97 | 9.19 | 144160 | 13074.24 | 1.38% |
| 2024-03-28 | 8.91 | 9.12 | 0.21 | 2.36% | 8.91 | 9.30 | 216688 | 19809.75 | 2.08% |
| 2024-03-27 | 9.30 | 8.91 | -0.39 | -4.19% | 8.90 | 9.40 | 256013 | 23298.59 | 2.45% |
| 2024-03-26 | 9.25 | 9.30 | -0.03 | -0.32% | 9.21 | 9.46 | 202506 | 18888.97 | 1.94% |
| 2024-03-25 | 9.42 | 9.33 | -0.08 | -0.85% | 9.29 | 9.75 | 376328 | 35785.64 | 3.61% |
| 2024-03-22 | 9.30 | 9.41 | 0.09 | 0.97% | 9.26 | 9.56 | 278365 | 26107.68 | 2.67% |
| 2024-03-21 | 9.31 | 9.32 | 0.03 | 0.32% | 9.20 | 9.38 | 149323 | 13884.67 | 1.43% |
| 2024-03-20 | 9.27 | 9.29 | 0.05 | 0.54% | 9.19 | 9.32 | 136338 | 12628.02 | 1.31% |
| 2024-03-19 | 9.23 | 9.24 | -0.03 | -0.32% | 9.18 | 9.33 | 151790 | 14075.56 | 1.45% |
| 2024-03-18 | 9.15 | 9.27 | 0.20 | 2.21% | 9.08 | 9.30 | 216223 | 19908.13 | 2.07% |
| 2024-03-15 | 8.91 | 9.07 | 0.09 | 1.00% | 8.81 | 9.07 | 159166 | 14227.66 | 1.53% |
| 2024-03-14 | 9.11 | 8.98 | -0.09 | -0.99% | 8.86 | 9.23 | 171181 | 15456.63 | 1.64% |
| 2024-03-13 | 9.11 | 9.07 | -0.02 | -0.22% | 9.03 | 9.15 | 162724 | 14805.87 | 1.56% |
| 2024-03-12 | 9.05 | 9.09 | 0.09 | 1.00% | 8.97 | 9.18 | 217725 | 19741.12 | 2.09% |
| 2024-03-11 | 8.86 | 9.00 | 0.14 | 1.58% | 8.80 | 9.00 | 160722 | 14322.01 | 1.54% |
| 2024-03-08 | 8.67 | 8.86 | 0.20 | 2.31% | 8.64 | 8.88 | 156370 | 13701.34 | 1.50% |
| 2024-03-07 | 8.90 | 8.66 | -0.23 | -2.59% | 8.65 | 8.97 | 177208 | 15585.86 | 1.70% |
| 2024-03-06 | 8.73 | 8.89 | 0.13 | 1.48% | 8.65 | 8.95 | 177841 | 15673.91 | 1.70% |
| 2024-03-05 | 8.88 | 8.76 | -0.22 | -2.45% | 8.71 | 8.99 | 191660 | 16930.21 | 1.84% |
| 2024-03-04 | 8.91 | 8.98 | 0.06 | 0.67% | 8.83 | 9.10 | 226676 | 20282.79 | 2.17% |
| 2024-03-01 | 8.76 | 8.92 | 0.19 | 2.18% | 8.73 | 8.93 | 221118 | 19580.21 | 2.12% |
| 2024-02-29 | 8.33 | 8.73 | 0.40 | 4.80% | 8.28 | 8.73 | 254811 | 21880.70 | 2.44% |
| 2024-02-28 | 8.77 | 8.33 | -0.33 | -3.81% | 8.33 | 9.03 | 392546 | 34160.77 | 3.76% |
| 2024-02-27 | 8.35 | 8.66 | 0.29 | 3.46% | 8.31 | 8.66 | 212996 | 18092.78 | 2.04% |
| 2024-02-26 | 8.35 | 8.37 | 0.17 | 2.07% | 8.22 | 8.51 | 280219 | 23442.00 | 2.68% |
| 2024-02-23 | 8.16 | 8.20 | 0.05 | 0.61% | 8.01 | 8.23 | 202250 | 16409.42 | 1.94% |
| 2024-02-22 | 8.01 | 8.15 | 0.16 | 2.00% | 7.98 | 8.17 | 197701 | 15990.05 | 1.89% |
| 2024-02-21 | 8.05 | 7.99 | 0.03 | 0.38% | 7.94 | 8.20 | 220132 | 17763.61 | 2.11% |
| 2024-02-20 | 7.95 | 7.96 | -0.03 | -0.38% | 7.82 | 7.99 | 146828 | 11610.86 | 1.41% |
| 2024-02-19 | 7.98 | 7.99 | 0.13 | 1.65% | 7.85 | 8.08 | 225607 | 17890.55 | 2.16% |
| 2024-02-08 | 7.62 | 7.86 | 0.37 | 4.94% | 7.55 | 8.01 | 296737 | 23322.17 | 2.84% |
| 2024-02-07 | 7.11 | 7.49 | 0.37 | 5.20% | 7.11 | 7.77 | 361729 | 27201.33 | 3.47% |
| 2024-02-06 | 6.50 | 7.12 | 0.61 | 9.37% | 6.40 | 7.16 | 301904 | 20700.34 | 2.89% |
| 2024-02-05 | 6.87 | 6.51 | -0.39 | -5.65% | 6.26 | 6.87 | 327386 | 21512.33 | 3.14% |
| 2024-02-02 | 7.38 | 6.90 | -0.39 | -5.35% | 6.68 | 7.41 | 251693 | 17657.38 | 2.41% |
| 2024-02-01 | 7.24 | 7.29 | 0.04 | 0.55% | 7.17 | 7.47 | 136896 | 10013.83 | 1.31% |
| 2024-01-31 | 7.59 | 7.25 | -0.38 | -4.98% | 7.20 | 7.68 | 206694 | 15320.35 | 1.98% |