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 | 10.20 | 10.08 | -0.02 | -0.20% | 9.98 | 10.35 | 64930 | 6558.48 | 2.99% |
| 2024-05-09 | 9.94 | 10.10 | 0.13 | 1.30% | 9.86 | 10.19 | 72271 | 7299.29 | 3.33% |
| 2024-05-08 | 9.97 | 9.97 | -0.06 | -0.60% | 9.83 | 10.09 | 73879 | 7360.15 | 3.40% |
| 2024-05-07 | 10.07 | 10.03 | -0.06 | -0.59% | 9.98 | 10.21 | 70692 | 7118.08 | 3.25% |
| 2024-05-06 | 9.93 | 10.09 | 0.16 | 1.61% | 9.75 | 10.11 | 85269 | 8494.96 | 3.93% |
| 2024-04-30 | 9.99 | 9.93 | -0.14 | -1.39% | 9.88 | 10.29 | 97263 | 9792.84 | 4.48% |
| 2024-04-29 | 10.02 | 10.07 | 0.39 | 4.03% | 9.83 | 10.15 | 108978 | 10883.29 | 5.02% |
| 2024-04-26 | 9.45 | 9.68 | 0.18 | 1.89% | 9.32 | 9.74 | 88742 | 8454.87 | 3.65% |
| 2024-04-25 | 9.25 | 9.50 | 0.12 | 1.28% | 9.21 | 9.52 | 61273 | 5777.14 | 2.52% |
| 2024-04-24 | 9.31 | 9.38 | 0.04 | 0.43% | 9.14 | 9.44 | 75465 | 7036.26 | 3.10% |
| 2024-04-23 | 9.28 | 9.34 | -0.17 | -1.79% | 9.21 | 9.43 | 83864 | 7811.03 | 3.45% |
| 2024-04-22 | 9.98 | 9.51 | -0.71 | -6.95% | 9.44 | 10.08 | 140522 | 13571.49 | 5.77% |
| 2024-04-19 | 10.05 | 10.22 | 0.13 | 1.29% | 10.04 | 10.52 | 135873 | 13974.15 | 5.58% |
| 2024-04-18 | 10.12 | 10.09 | -0.18 | -1.75% | 9.71 | 10.25 | 151499 | 15206.00 | 6.23% |
| 2024-04-17 | 9.82 | 10.27 | 0.16 | 1.58% | 9.53 | 10.49 | 193622 | 19627.54 | 7.96% |
| 2024-04-16 | 10.11 | 10.11 | -1.12 | -9.97% | 10.11 | 10.40 | 95342 | 9669.51 | 3.92% |
| 2024-04-15 | 11.23 | 11.23 | -1.25 | -10.02% | 11.23 | 11.23 | 28753 | 3228.96 | 1.18% |
| 2024-04-12 | 12.16 | 12.48 | 0.49 | 4.09% | 12.00 | 12.79 | 285906 | 35436.20 | 11.75% |
| 2024-04-11 | 12.49 | 11.99 | -0.72 | -5.66% | 11.78 | 12.74 | 322392 | 39054.33 | 13.25% |
| 2024-04-10 | 11.53 | 12.71 | 1.16 | 10.04% | 11.53 | 12.71 | 372114 | 45970.91 | 15.29% |
| 2024-04-09 | 11.22 | 11.55 | 0.20 | 1.76% | 11.02 | 11.87 | 174426 | 19906.90 | 7.17% |
| 2024-04-08 | 11.47 | 11.35 | -0.42 | -3.57% | 11.25 | 12.20 | 219110 | 25578.09 | 9.00% |
| 2024-04-03 | 11.05 | 11.77 | 0.79 | 7.19% | 10.95 | 11.99 | 255371 | 28833.84 | 10.49% |
| 2024-04-02 | 11.04 | 10.98 | 0.05 | 0.46% | 10.65 | 11.20 | 261684 | 28735.80 | 10.75% |
| 2024-04-01 | 10.08 | 10.93 | 0.99 | 9.96% | 10.07 | 10.93 | 117114 | 12720.85 | 4.81% |
| 2024-03-29 | 9.61 | 9.94 | 0.41 | 4.30% | 9.61 | 10.05 | 76552 | 7547.36 | 3.15% |
| 2024-03-28 | 9.34 | 9.53 | 0.19 | 2.03% | 9.27 | 9.62 | 34027 | 3223.99 | 1.40% |
| 2024-03-27 | 9.57 | 9.34 | -0.32 | -3.31% | 9.33 | 9.71 | 36463 | 3472.60 | 1.50% |
| 2024-03-26 | 9.69 | 9.66 | -0.05 | -0.51% | 9.40 | 9.79 | 44204 | 4242.78 | 1.82% |
| 2024-03-25 | 9.98 | 9.71 | -0.28 | -2.80% | 9.68 | 10.01 | 48383 | 4770.52 | 1.99% |
| 2024-03-22 | 10.15 | 9.99 | -0.19 | -1.87% | 9.94 | 10.25 | 63919 | 6433.00 | 2.63% |
| 2024-03-21 | 10.25 | 10.18 | 0.10 | 0.99% | 10.07 | 10.30 | 69350 | 7054.21 | 2.85% |
| 2024-03-20 | 10.00 | 10.08 | 0.04 | 0.40% | 9.97 | 10.08 | 47700 | 4784.05 | 1.96% |
| 2024-03-19 | 10.00 | 10.04 | 0.01 | 0.10% | 9.98 | 10.14 | 61915 | 6225.90 | 2.54% |
| 2024-03-18 | 9.98 | 10.03 | 0.05 | 0.50% | 9.91 | 10.10 | 61001 | 6089.19 | 2.51% |
| 2024-03-15 | 9.79 | 9.98 | 0.06 | 0.60% | 9.76 | 10.01 | 58463 | 5782.98 | 2.40% |
| 2024-03-14 | 9.90 | 9.92 | 0.05 | 0.51% | 9.72 | 10.09 | 81292 | 8076.81 | 3.34% |
| 2024-03-13 | 9.97 | 9.87 | -0.19 | -1.89% | 9.77 | 10.00 | 84712 | 8353.41 | 3.48% |
| 2024-03-12 | 10.08 | 10.06 | 0.03 | 0.30% | 9.94 | 10.25 | 84262 | 8491.13 | 3.46% |
| 2024-03-11 | 9.95 | 10.03 | 0.12 | 1.21% | 9.92 | 10.31 | 93589 | 9403.80 | 3.85% |
| 2024-03-08 | 10.21 | 9.91 | -0.30 | -2.94% | 9.77 | 10.21 | 104883 | 10394.33 | 4.31% |
| 2024-03-07 | 9.86 | 10.21 | 0.35 | 3.55% | 9.75 | 10.27 | 147316 | 14839.01 | 6.05% |
| 2024-03-06 | 9.48 | 9.86 | 0.33 | 3.46% | 9.31 | 9.99 | 118038 | 11473.44 | 4.85% |
| 2024-03-05 | 9.58 | 9.53 | 0.10 | 1.06% | 9.40 | 9.91 | 103105 | 9870.82 | 4.24% |
| 2024-03-04 | 9.44 | 9.43 | 0.00 | 0.00% | 9.21 | 9.55 | 56828 | 5308.20 | 2.34% |
| 2024-03-01 | 9.65 | 9.43 | -0.03 | -0.32% | 9.27 | 9.68 | 56734 | 5344.36 | 2.33% |
| 2024-02-29 | 9.08 | 9.46 | 0.24 | 2.60% | 9.04 | 9.48 | 65354 | 6104.72 | 2.69% |
| 2024-02-28 | 9.99 | 9.22 | -0.72 | -7.24% | 9.17 | 10.33 | 116843 | 11484.30 | 4.80% |
| 2024-02-27 | 9.70 | 9.94 | 0.21 | 2.16% | 9.56 | 9.98 | 67467 | 6644.59 | 2.77% |
| 2024-02-26 | 9.60 | 9.73 | 0.13 | 1.35% | 9.57 | 9.91 | 82598 | 8016.83 | 3.39% |
| 2024-02-23 | 9.48 | 9.60 | 0.17 | 1.80% | 9.33 | 9.65 | 67295 | 6364.76 | 2.77% |
| 2024-02-22 | 9.26 | 9.43 | 0.13 | 1.40% | 9.13 | 9.44 | 73887 | 6875.35 | 3.04% |
| 2024-02-21 | 8.90 | 9.30 | 0.28 | 3.10% | 8.85 | 9.47 | 86656 | 8028.56 | 3.56% |
| 2024-02-20 | 9.10 | 9.02 | -0.07 | -0.77% | 8.80 | 9.11 | 55607 | 4990.02 | 2.28% |
| 2024-02-19 | 8.70 | 9.09 | 0.38 | 4.36% | 8.67 | 9.11 | 74121 | 6626.07 | 3.05% |
| 2024-02-08 | 8.11 | 8.71 | 0.45 | 5.45% | 8.10 | 8.80 | 77830 | 6686.19 | 3.20% |
| 2024-02-07 | 8.80 | 8.26 | -0.49 | -5.60% | 8.19 | 8.82 | 90060 | 7657.80 | 3.70% |
| 2024-02-06 | 8.25 | 8.75 | -0.14 | -1.57% | 8.11 | 9.27 | 101942 | 8697.80 | 4.19% |
| 2024-02-05 | 9.95 | 8.89 | -0.99 | -10.02% | 8.89 | 9.99 | 119966 | 10876.25 | 4.93% |
| 2024-02-02 | 10.37 | 9.88 | -0.60 | -5.73% | 9.50 | 10.48 | 166916 | 16775.38 | 6.86% |