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 | 10.28 | 9.89 | -0.39 | -3.79% | 9.86 | 10.39 | 105630 | 10583.21 | 2.07% |
| 2024-05-09 | 10.11 | 10.28 | 0.01 | 0.10% | 10.08 | 10.45 | 135729 | 14027.66 | 2.67% |
| 2024-05-08 | 10.09 | 10.27 | 0.23 | 2.29% | 10.01 | 10.49 | 208868 | 21407.85 | 4.10% |
| 2024-05-07 | 10.02 | 10.04 | -0.10 | -0.99% | 9.86 | 10.13 | 156307 | 15607.89 | 3.07% |
| 2024-05-06 | 10.44 | 10.14 | -0.60 | -5.59% | 9.98 | 10.51 | 268508 | 27246.40 | 5.27% |
| 2024-04-30 | 10.19 | 10.74 | 0.64 | 6.34% | 9.77 | 10.83 | 322991 | 33082.00 | 6.34% |
| 2024-04-29 | 9.65 | 10.10 | 0.92 | 10.02% | 9.63 | 10.10 | 92543 | 9232.26 | 1.82% |
| 2024-04-26 | 9.46 | 9.18 | -0.20 | -2.13% | 8.80 | 9.46 | 150988 | 13720.22 | 2.97% |
| 2024-04-25 | 9.43 | 9.38 | -0.05 | -0.53% | 9.25 | 9.51 | 70833 | 6653.56 | 1.39% |
| 2024-04-24 | 9.15 | 9.43 | 0.25 | 2.72% | 9.13 | 9.45 | 69977 | 6531.66 | 1.37% |
| 2024-04-23 | 9.25 | 9.18 | -0.12 | -1.29% | 9.14 | 9.41 | 65509 | 6041.66 | 1.29% |
| 2024-04-22 | 9.44 | 9.30 | -0.20 | -2.11% | 9.20 | 9.64 | 93257 | 8748.67 | 1.83% |
| 2024-04-19 | 9.49 | 9.50 | 0.10 | 1.06% | 9.30 | 9.96 | 136963 | 13072.05 | 2.69% |
| 2024-04-18 | 9.26 | 9.40 | 0.10 | 1.08% | 8.97 | 9.61 | 173845 | 16236.91 | 3.41% |
| 2024-04-17 | 8.60 | 9.30 | 0.14 | 1.53% | 8.60 | 9.48 | 201936 | 18690.52 | 3.97% |
| 2024-04-16 | 9.74 | 9.16 | -1.02 | -10.02% | 9.16 | 9.74 | 110795 | 10376.00 | 2.18% |
| 2024-04-15 | 10.99 | 10.18 | -1.13 | -9.99% | 10.18 | 11.31 | 274865 | 29202.09 | 5.40% |
| 2024-04-12 | 11.99 | 11.31 | -0.28 | -2.42% | 11.29 | 12.28 | 242678 | 28646.83 | 4.77% |
| 2024-04-11 | 11.52 | 11.59 | -0.04 | -0.34% | 11.48 | 12.25 | 129646 | 15173.58 | 2.55% |
| 2024-04-10 | 11.68 | 11.63 | -0.31 | -2.60% | 11.48 | 12.01 | 136788 | 15996.70 | 2.69% |
| 2024-04-09 | 11.95 | 11.94 | -0.25 | -2.05% | 11.66 | 12.18 | 161572 | 19127.60 | 3.17% |
| 2024-04-08 | 11.90 | 12.19 | 0.28 | 2.35% | 11.65 | 12.49 | 233399 | 28089.31 | 4.58% |
| 2024-04-03 | 11.88 | 11.91 | -0.09 | -0.75% | 11.59 | 13.05 | 325795 | 39671.79 | 6.40% |
| 2024-04-02 | 11.22 | 12.00 | 0.60 | 5.26% | 11.12 | 12.18 | 339576 | 39724.59 | 6.67% |
| 2024-04-01 | 11.44 | 11.40 | -0.04 | -0.35% | 11.08 | 11.57 | 267098 | 30236.08 | 4.95% |
| 2024-03-29 | 10.59 | 11.44 | 1.04 | 10.00% | 10.45 | 11.44 | 254704 | 28279.71 | 4.73% |
| 2024-03-28 | 10.25 | 10.40 | 0.10 | 0.97% | 10.18 | 10.71 | 107955 | 11306.83 | 2.00% |
| 2024-03-27 | 10.55 | 10.30 | -0.47 | -4.36% | 10.26 | 10.67 | 120016 | 12559.97 | 2.23% |
| 2024-03-26 | 10.87 | 10.77 | -0.11 | -1.01% | 10.46 | 11.09 | 167796 | 17973.39 | 3.11% |
| 2024-03-25 | 11.23 | 10.88 | -0.40 | -3.55% | 10.85 | 11.58 | 227691 | 25395.75 | 4.22% |
| 2024-03-22 | 10.80 | 11.28 | 0.14 | 1.26% | 10.75 | 11.47 | 332696 | 37118.32 | 6.17% |
| 2024-03-21 | 10.91 | 11.14 | -0.21 | -1.85% | 10.52 | 11.37 | 416472 | 45399.87 | 7.73% |
| 2024-03-20 | 10.72 | 11.35 | 0.35 | 3.18% | 10.56 | 11.81 | 524749 | 59166.69 | 9.73% |
| 2024-03-19 | 10.09 | 11.00 | 0.36 | 3.38% | 9.80 | 11.70 | 635606 | 66947.95 | 11.79% |
| 2024-03-18 | 10.95 | 10.64 | 0.53 | 5.24% | 10.31 | 11.12 | 690314 | 75216.77 | 12.81% |
| 2024-03-15 | 9.01 | 10.11 | 0.92 | 10.01% | 8.88 | 10.11 | 415158 | 40265.07 | 7.70% |
| 2024-03-14 | 8.95 | 9.19 | 0.84 | 10.06% | 8.69 | 9.19 | 334886 | 30309.46 | 6.21% |
| 2024-03-13 | 8.38 | 8.35 | -0.02 | -0.24% | 8.30 | 8.41 | 48947 | 4086.12 | 0.91% |
| 2024-03-12 | 8.35 | 8.37 | 0.03 | 0.36% | 8.21 | 8.40 | 61384 | 5100.92 | 1.14% |
| 2024-03-11 | 8.10 | 8.34 | 0.23 | 2.84% | 8.07 | 8.34 | 72098 | 5935.09 | 1.34% |
| 2024-03-08 | 8.01 | 8.11 | 0.03 | 0.37% | 7.96 | 8.21 | 59087 | 4777.47 | 1.10% |
| 2024-03-07 | 8.22 | 8.08 | 0.06 | 0.75% | 8.08 | 8.37 | 78098 | 6418.47 | 1.45% |
| 2024-03-06 | 7.99 | 8.02 | 0.03 | 0.38% | 7.88 | 8.17 | 52492 | 4210.52 | 0.97% |
| 2024-03-05 | 8.14 | 7.99 | -0.19 | -2.32% | 7.94 | 8.14 | 70672 | 5672.66 | 1.31% |
| 2024-03-04 | 8.22 | 8.18 | -0.03 | -0.37% | 8.01 | 8.33 | 76619 | 6256.66 | 1.42% |
| 2024-03-01 | 8.23 | 8.21 | -0.02 | -0.24% | 8.03 | 8.49 | 91154 | 7484.68 | 1.69% |
| 2024-02-29 | 7.85 | 8.23 | 0.30 | 3.78% | 7.81 | 8.25 | 94484 | 7649.55 | 1.75% |
| 2024-02-28 | 8.54 | 7.93 | -0.61 | -7.14% | 7.91 | 8.89 | 112691 | 9495.11 | 2.09% |
| 2024-02-27 | 8.25 | 8.54 | 0.22 | 2.64% | 8.19 | 8.55 | 71666 | 6040.70 | 1.33% |
| 2024-02-26 | 8.33 | 8.32 | 0.23 | 2.84% | 8.14 | 8.52 | 95832 | 7973.30 | 1.78% |
| 2024-02-23 | 7.70 | 8.09 | 0.42 | 5.48% | 7.70 | 8.10 | 94648 | 7465.65 | 1.76% |
| 2024-02-22 | 7.54 | 7.67 | 0.23 | 3.09% | 7.38 | 7.68 | 78485 | 5938.59 | 1.46% |
| 2024-02-21 | 7.39 | 7.44 | 0.08 | 1.09% | 7.26 | 7.71 | 88280 | 6639.63 | 1.64% |
| 2024-02-20 | 7.17 | 7.36 | 0.20 | 2.79% | 7.08 | 7.39 | 99057 | 7187.17 | 1.84% |
| 2024-02-19 | 7.25 | 7.16 | 0.00 | 0.00% | 6.97 | 7.44 | 123612 | 8899.80 | 2.29% |
| 2024-02-08 | 6.65 | 7.16 | 0.49 | 7.35% | 6.65 | 7.26 | 152287 | 10717.85 | 2.83% |
| 2024-02-07 | 6.30 | 6.67 | 0.39 | 6.21% | 6.12 | 6.77 | 215394 | 14083.15 | 4.00% |
| 2024-02-06 | 6.37 | 6.28 | -0.63 | -9.12% | 6.22 | 6.91 | 262180 | 16499.55 | 4.86% |
| 2024-02-05 | 7.63 | 6.91 | -0.77 | -10.03% | 6.91 | 7.63 | 109966 | 7677.21 | 2.04% |
| 2024-02-02 | 8.34 | 7.68 | -0.69 | -8.24% | 7.53 | 8.65 | 143491 | 11381.88 | 2.66% |
| 2024-02-01 | 8.62 | 8.37 | -0.41 | -4.67% | 8.24 | 8.70 | 127170 | 10729.58 | 2.36% |