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 | 10.16 | 9.78 | -0.40 | -3.93% | 9.77 | 10.19 | 253013 | 24961.55 | 3.23% |
| 2024-05-09 | 10.03 | 10.18 | 0.16 | 1.60% | 10.03 | 10.27 | 207541 | 21049.71 | 2.65% |
| 2024-05-08 | 10.27 | 10.02 | -0.32 | -3.09% | 9.99 | 10.29 | 216831 | 21940.96 | 2.77% |
| 2024-05-07 | 10.39 | 10.34 | -0.04 | -0.39% | 10.28 | 10.52 | 190100 | 19749.24 | 2.42% |
| 2024-05-06 | 10.55 | 10.38 | 0.03 | 0.29% | 10.27 | 10.60 | 247309 | 25801.01 | 3.15% |
| 2024-04-30 | 10.51 | 10.35 | -0.18 | -1.71% | 10.22 | 10.57 | 267429 | 27750.92 | 3.41% |
| 2024-04-29 | 10.45 | 10.53 | 0.19 | 1.84% | 10.32 | 10.62 | 434065 | 45368.57 | 5.54% |
| 2024-04-26 | 9.95 | 10.34 | 0.33 | 3.30% | 9.95 | 10.38 | 346095 | 35462.66 | 4.41% |
| 2024-04-25 | 9.90 | 10.01 | 0.07 | 0.70% | 9.80 | 10.22 | 294510 | 29521.50 | 3.76% |
| 2024-04-24 | 9.58 | 9.94 | 0.45 | 4.74% | 9.49 | 9.98 | 302332 | 29507.78 | 3.86% |
| 2024-04-23 | 9.58 | 9.49 | 0.06 | 0.64% | 9.45 | 9.66 | 192255 | 18324.78 | 2.45% |
| 2024-04-22 | 9.52 | 9.43 | -0.29 | -2.98% | 9.27 | 9.67 | 237467 | 22504.83 | 3.03% |
| 2024-04-19 | 9.90 | 9.72 | -0.25 | -2.51% | 9.66 | 9.98 | 279638 | 27361.96 | 3.57% |
| 2024-04-18 | 9.95 | 9.97 | 0.07 | 0.71% | 9.88 | 10.16 | 471540 | 47247.49 | 6.01% |
| 2024-04-17 | 9.35 | 9.90 | 0.90 | 10.00% | 9.32 | 9.90 | 470912 | 46083.55 | 6.01% |
| 2024-04-16 | 9.87 | 9.00 | -0.94 | -9.46% | 8.96 | 9.98 | 372973 | 34695.61 | 4.76% |
| 2024-04-15 | 10.13 | 9.94 | -0.26 | -2.55% | 9.72 | 10.28 | 311985 | 31126.27 | 3.98% |
| 2024-04-12 | 10.36 | 10.20 | -0.11 | -1.07% | 10.19 | 10.49 | 242474 | 25020.45 | 3.09% |
| 2024-04-11 | 10.26 | 10.31 | -0.05 | -0.48% | 10.17 | 10.57 | 239035 | 24920.58 | 3.05% |
| 2024-04-10 | 10.90 | 10.36 | -0.53 | -4.87% | 10.22 | 10.92 | 342156 | 35737.41 | 4.36% |
| 2024-04-09 | 10.95 | 10.89 | 0.01 | 0.09% | 10.61 | 11.02 | 252211 | 27249.66 | 3.22% |
| 2024-04-08 | 11.20 | 10.88 | -0.52 | -4.56% | 10.85 | 11.23 | 305611 | 33601.30 | 3.90% |
| 2024-04-03 | 11.34 | 11.40 | -0.01 | -0.09% | 10.98 | 11.64 | 420208 | 47645.52 | 5.36% |
| 2024-04-02 | 12.10 | 11.41 | -0.37 | -3.14% | 11.24 | 12.20 | 432990 | 50080.12 | 5.52% |
| 2024-04-01 | 11.47 | 11.78 | 0.35 | 3.06% | 11.47 | 11.90 | 354626 | 41536.34 | 4.52% |
| 2024-03-29 | 11.38 | 11.43 | 0.07 | 0.62% | 11.03 | 11.66 | 385105 | 43616.35 | 4.91% |
| 2024-03-28 | 10.92 | 11.36 | 0.44 | 4.03% | 10.75 | 11.49 | 417388 | 46864.88 | 5.32% |
| 2024-03-27 | 11.72 | 10.92 | -0.81 | -6.91% | 10.90 | 11.82 | 439485 | 49254.03 | 5.61% |
| 2024-03-26 | 12.01 | 11.73 | -0.17 | -1.43% | 11.66 | 12.38 | 448682 | 53680.81 | 5.72% |
| 2024-03-25 | 12.48 | 11.90 | -0.85 | -6.67% | 11.90 | 12.65 | 634353 | 77863.77 | 8.09% |
| 2024-03-22 | 12.89 | 12.75 | -0.16 | -1.24% | 12.71 | 13.37 | 714734 | 93137.21 | 9.12% |
| 2024-03-21 | 13.28 | 12.91 | 0.12 | 0.94% | 12.86 | 13.41 | 772988 | 101476.49 | 9.86% |
| 2024-03-20 | 12.52 | 12.79 | 0.13 | 1.03% | 12.46 | 12.97 | 576462 | 73292.62 | 7.35% |
| 2024-03-19 | 12.82 | 12.66 | -0.24 | -1.86% | 12.65 | 13.27 | 710524 | 91805.52 | 9.06% |
| 2024-03-18 | 12.55 | 12.90 | 0.37 | 2.95% | 12.39 | 13.07 | 726211 | 92308.98 | 9.26% |
| 2024-03-15 | 12.34 | 12.53 | 0.11 | 0.89% | 12.11 | 12.60 | 473420 | 58226.55 | 6.04% |
| 2024-03-14 | 12.29 | 12.42 | -0.07 | -0.56% | 12.21 | 12.75 | 570704 | 71044.80 | 7.28% |
| 2024-03-13 | 12.67 | 12.49 | -0.28 | -2.19% | 12.49 | 13.05 | 819717 | 104363.64 | 10.45% |
| 2024-03-12 | 12.24 | 12.77 | 0.51 | 4.16% | 12.16 | 13.32 | 1116699 | 142492.19 | 14.24% |
| 2024-03-11 | 12.01 | 12.26 | 0.41 | 3.46% | 12.01 | 12.64 | 905851 | 110960.44 | 11.55% |
| 2024-03-08 | 11.25 | 11.85 | 0.58 | 5.15% | 11.05 | 11.98 | 652418 | 76126.68 | 8.32% |
| 2024-03-07 | 11.77 | 11.27 | -0.55 | -4.65% | 11.22 | 11.92 | 542605 | 62606.65 | 6.92% |
| 2024-03-06 | 11.40 | 11.82 | 0.14 | 1.20% | 11.37 | 11.98 | 654311 | 76280.78 | 8.34% |
| 2024-03-05 | 11.80 | 11.68 | -0.30 | -2.50% | 11.58 | 12.18 | 798524 | 94902.59 | 10.18% |
| 2024-03-04 | 12.13 | 11.98 | 0.09 | 0.76% | 11.50 | 12.23 | 954363 | 113352.80 | 12.17% |
| 2024-03-01 | 11.17 | 11.89 | 0.72 | 6.45% | 11.15 | 11.91 | 974729 | 112966.66 | 12.43% |
| 2024-02-29 | 10.25 | 11.17 | 0.84 | 8.13% | 10.25 | 11.26 | 761431 | 83428.38 | 9.71% |
| 2024-02-28 | 11.45 | 10.33 | -1.15 | -10.02% | 10.33 | 11.58 | 942466 | 103864.91 | 12.02% |
| 2024-02-27 | 10.91 | 11.48 | 0.35 | 3.14% | 10.80 | 11.60 | 821027 | 92366.83 | 10.47% |
| 2024-02-26 | 10.85 | 11.13 | 0.20 | 1.83% | 10.80 | 11.50 | 881317 | 97930.32 | 11.24% |
| 2024-02-23 | 10.81 | 10.93 | -0.02 | -0.18% | 10.68 | 11.09 | 882572 | 95982.81 | 11.26% |
| 2024-02-22 | 9.98 | 10.95 | 0.74 | 7.25% | 9.92 | 11.18 | 1104008 | 117254.18 | 14.08% |
| 2024-02-21 | 10.20 | 10.21 | 0.02 | 0.20% | 10.00 | 11.02 | 1173746 | 121953.24 | 14.97% |
| 2024-02-20 | 9.20 | 10.19 | 0.93 | 10.04% | 9.00 | 10.19 | 821970 | 78501.15 | 10.48% |
| 2024-02-19 | 8.51 | 9.26 | 0.84 | 9.98% | 8.51 | 9.26 | 714856 | 63972.18 | 9.12% |
| 2024-02-08 | 8.07 | 8.42 | 0.36 | 4.47% | 7.71 | 8.57 | 740417 | 60390.09 | 9.44% |
| 2024-02-07 | 7.80 | 8.06 | 0.35 | 4.54% | 7.75 | 8.48 | 741284 | 60764.45 | 9.45% |
| 2024-02-06 | 7.31 | 7.71 | -0.14 | -1.78% | 7.07 | 8.05 | 544154 | 40849.43 | 6.94% |
| 2024-02-05 | 8.67 | 7.85 | -0.87 | -9.98% | 7.85 | 8.68 | 310339 | 24885.92 | 3.96% |
| 2024-02-02 | 9.10 | 8.72 | -0.31 | -3.43% | 8.36 | 9.37 | 359572 | 31921.61 | 4.59% |
| 2024-02-01 | 9.17 | 9.03 | -0.13 | -1.42% | 8.84 | 9.38 | 264540 | 24112.05 | 3.37% |