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 | 10.73 | 10.30 | -0.35 | -3.29% | 10.28 | 11.29 | 301350 | 32170.64 | 7.44% |
| 2024-05-09 | 10.65 | 10.65 | 0.97 | 10.02% | 10.65 | 10.65 | 76248 | 8120.36 | 1.88% |
| 2024-05-08 | 9.90 | 9.68 | -0.24 | -2.42% | 9.60 | 9.90 | 63191 | 6149.32 | 1.56% |
| 2024-05-07 | 10.02 | 9.92 | -0.10 | -1.00% | 9.76 | 10.10 | 126371 | 12450.50 | 3.12% |
| 2024-05-06 | 9.17 | 10.02 | 0.91 | 9.99% | 9.17 | 10.02 | 46174 | 4581.38 | 1.14% |
| 2024-04-30 | 9.81 | 9.11 | -0.76 | -7.70% | 9.07 | 9.84 | 120636 | 11220.60 | 2.98% |
| 2024-04-29 | 9.40 | 9.87 | 0.38 | 4.00% | 9.40 | 9.96 | 59246 | 5813.95 | 1.46% |
| 2024-04-26 | 9.49 | 9.49 | 0.12 | 1.28% | 9.33 | 9.52 | 41594 | 3929.54 | 1.03% |
| 2024-04-25 | 9.24 | 9.37 | 0.31 | 3.42% | 9.00 | 9.59 | 57547 | 5391.88 | 1.42% |
| 2024-04-24 | 9.07 | 9.06 | -0.05 | -0.55% | 8.95 | 9.16 | 32115 | 2909.24 | 0.79% |
| 2024-04-23 | 9.08 | 9.11 | 0.04 | 0.44% | 9.06 | 9.30 | 33909 | 3100.53 | 0.84% |
| 2024-04-22 | 9.24 | 9.07 | -0.18 | -1.95% | 8.92 | 9.32 | 40199 | 3659.38 | 0.99% |
| 2024-04-19 | 9.51 | 9.25 | -0.25 | -2.63% | 9.20 | 9.73 | 48039 | 4478.81 | 1.19% |
| 2024-04-18 | 9.62 | 9.50 | -0.19 | -1.96% | 9.38 | 9.76 | 55114 | 5278.23 | 1.36% |
| 2024-04-17 | 9.12 | 9.69 | 0.64 | 7.07% | 9.12 | 9.69 | 76012 | 7268.91 | 1.88% |
| 2024-04-16 | 9.90 | 9.05 | -1.00 | -9.95% | 9.05 | 9.99 | 109076 | 10135.65 | 2.69% |
| 2024-04-15 | 10.78 | 10.05 | -0.89 | -8.14% | 9.89 | 11.09 | 142511 | 14741.53 | 3.52% |
| 2024-04-12 | 10.82 | 10.94 | 0.08 | 0.74% | 10.82 | 11.44 | 135330 | 15040.81 | 3.34% |
| 2024-04-11 | 10.98 | 10.86 | -0.19 | -1.72% | 10.83 | 11.15 | 102203 | 11186.56 | 2.52% |
| 2024-04-10 | 11.34 | 11.05 | -0.28 | -2.47% | 11.01 | 11.45 | 160814 | 17958.26 | 3.97% |
| 2024-04-09 | 10.31 | 11.33 | 1.03 | 10.00% | 10.31 | 11.33 | 137628 | 15064.63 | 3.40% |
| 2024-04-08 | 10.68 | 10.30 | -0.40 | -3.74% | 10.30 | 10.78 | 55924 | 5862.21 | 1.38% |
| 2024-04-03 | 10.57 | 10.70 | 0.07 | 0.66% | 10.55 | 10.82 | 85664 | 9149.32 | 2.11% |
| 2024-04-02 | 10.39 | 10.63 | 0.30 | 2.90% | 10.29 | 10.80 | 100426 | 10617.14 | 2.48% |
| 2024-04-01 | 10.17 | 10.33 | 0.15 | 1.47% | 10.11 | 10.38 | 50433 | 5193.31 | 1.25% |
| 2024-03-29 | 10.05 | 10.18 | 0.05 | 0.49% | 10.05 | 10.41 | 50094 | 5118.43 | 1.24% |
| 2024-03-28 | 10.06 | 10.13 | -0.11 | -1.07% | 9.98 | 10.35 | 82073 | 8349.87 | 2.03% |
| 2024-03-27 | 10.80 | 10.24 | -0.55 | -5.10% | 10.24 | 10.81 | 104992 | 10980.83 | 2.59% |
| 2024-03-26 | 10.24 | 10.79 | 0.45 | 4.35% | 10.19 | 10.97 | 161796 | 17234.98 | 3.99% |
| 2024-03-25 | 10.14 | 10.34 | 0.08 | 0.78% | 10.14 | 10.77 | 100222 | 10538.99 | 2.47% |
| 2024-03-22 | 10.36 | 10.26 | -0.18 | -1.72% | 10.12 | 10.49 | 72231 | 7432.07 | 1.78% |
| 2024-03-21 | 10.61 | 10.44 | -0.20 | -1.88% | 10.38 | 10.68 | 100335 | 10547.15 | 2.48% |
| 2024-03-20 | 10.43 | 10.64 | 0.21 | 2.01% | 10.30 | 10.88 | 142811 | 15188.28 | 3.53% |
| 2024-03-19 | 10.06 | 10.43 | 0.36 | 3.57% | 9.93 | 10.58 | 217882 | 22321.71 | 5.38% |
| 2024-03-18 | 9.56 | 10.07 | 0.65 | 6.90% | 9.56 | 10.10 | 208808 | 20568.60 | 5.15% |
| 2024-03-15 | 9.58 | 9.42 | -0.16 | -1.67% | 9.29 | 9.65 | 124389 | 11706.47 | 3.07% |
| 2024-03-14 | 9.59 | 9.58 | -0.32 | -3.23% | 9.37 | 10.12 | 210275 | 20363.16 | 5.19% |
| 2024-03-13 | 10.79 | 9.90 | -0.23 | -2.27% | 9.79 | 10.79 | 341250 | 34802.21 | 8.42% |
| 2024-03-12 | 10.13 | 10.13 | 0.92 | 9.99% | 10.13 | 10.13 | 31482 | 3189.14 | 0.78% |
| 2024-03-11 | 8.75 | 9.21 | 0.84 | 10.04% | 8.67 | 9.21 | 34881 | 3177.67 | 0.86% |
| 2024-03-08 | 8.27 | 8.37 | 0.11 | 1.33% | 8.25 | 8.40 | 23865 | 1987.57 | 0.59% |
| 2024-03-07 | 8.51 | 8.26 | -0.17 | -2.02% | 8.25 | 8.55 | 35460 | 2970.35 | 0.88% |
| 2024-03-06 | 8.38 | 8.43 | 0.06 | 0.72% | 8.20 | 8.55 | 40872 | 3421.11 | 1.01% |
| 2024-03-05 | 8.60 | 8.37 | -0.27 | -3.13% | 8.32 | 8.60 | 44306 | 3728.64 | 1.09% |
| 2024-03-04 | 8.65 | 8.64 | 0.01 | 0.12% | 8.47 | 8.74 | 43425 | 3734.70 | 1.07% |
| 2024-03-01 | 8.54 | 8.63 | 0.16 | 1.89% | 8.47 | 8.63 | 55447 | 4740.65 | 1.37% |
| 2024-02-29 | 8.15 | 8.47 | 0.24 | 2.92% | 8.11 | 8.49 | 63065 | 5280.75 | 1.56% |
| 2024-02-28 | 8.75 | 8.23 | -0.51 | -5.84% | 8.21 | 9.10 | 107412 | 9364.03 | 2.65% |
| 2024-02-27 | 8.57 | 8.74 | 0.16 | 1.86% | 8.48 | 8.75 | 48848 | 4234.76 | 1.21% |
| 2024-02-26 | 8.31 | 8.58 | 0.33 | 4.00% | 8.29 | 8.80 | 79237 | 6753.47 | 1.96% |
| 2024-02-23 | 8.06 | 8.25 | 0.25 | 3.13% | 8.01 | 8.25 | 59211 | 4818.11 | 1.46% |
| 2024-02-22 | 7.91 | 8.00 | 0.13 | 1.65% | 7.84 | 8.05 | 43636 | 3471.33 | 1.08% |
| 2024-02-21 | 7.73 | 7.87 | 0.13 | 1.68% | 7.63 | 8.10 | 60503 | 4799.59 | 1.49% |
| 2024-02-20 | 7.76 | 7.74 | -0.03 | -0.39% | 7.60 | 7.79 | 49110 | 3791.37 | 1.21% |
| 2024-02-19 | 7.50 | 7.77 | 0.38 | 5.14% | 7.50 | 7.88 | 109393 | 8424.74 | 2.70% |
| 2024-02-08 | 6.76 | 7.39 | 0.67 | 9.97% | 6.62 | 7.39 | 112818 | 7963.83 | 2.79% |
| 2024-02-07 | 6.94 | 6.72 | -0.09 | -1.32% | 6.59 | 7.04 | 99005 | 6778.06 | 2.44% |
| 2024-02-06 | 6.45 | 6.81 | -0.11 | -1.59% | 6.35 | 7.07 | 93927 | 6250.92 | 2.32% |
| 2024-02-05 | 7.62 | 6.92 | -0.77 | -10.01% | 6.92 | 7.65 | 83536 | 5885.86 | 2.06% |