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 | 10.05 | 10.09 | 0.13 | 1.31% | 9.96 | 10.25 | 140299 | 14138.02 | 7.24% |
| 2024-05-09 | 9.92 | 9.96 | 0.04 | 0.40% | 9.91 | 10.07 | 141080 | 14054.88 | 7.28% |
| 2024-05-08 | 10.42 | 9.92 | -0.61 | -5.79% | 9.90 | 10.44 | 246120 | 24982.67 | 12.71% |
| 2024-05-07 | 10.40 | 10.53 | 0.00 | 0.00% | 10.35 | 10.76 | 204911 | 21636.51 | 10.58% |
| 2024-05-06 | 10.17 | 10.53 | -0.16 | -1.50% | 9.96 | 10.69 | 264453 | 27292.18 | 13.65% |
| 2024-04-30 | 10.59 | 10.69 | 0.05 | 0.47% | 10.51 | 10.97 | 249719 | 26948.44 | 12.89% |
| 2024-04-29 | 10.60 | 10.64 | -0.26 | -2.39% | 10.50 | 10.86 | 249404 | 26683.90 | 12.88% |
| 2024-04-26 | 10.86 | 10.90 | 0.07 | 0.65% | 10.64 | 11.00 | 291556 | 31538.67 | 15.05% |
| 2024-04-25 | 10.62 | 10.83 | -0.12 | -1.10% | 10.40 | 11.02 | 296034 | 31762.02 | 15.28% |
| 2024-04-24 | 10.94 | 10.95 | 0.01 | 0.09% | 10.50 | 11.13 | 289044 | 31224.09 | 14.92% |
| 2024-04-23 | 10.39 | 10.94 | 0.23 | 2.15% | 10.12 | 11.23 | 380968 | 41018.56 | 19.67% |
| 2024-04-22 | 11.38 | 10.71 | -0.98 | -8.38% | 10.58 | 11.39 | 489602 | 54110.16 | 25.28% |
| 2024-04-19 | 11.20 | 11.69 | 1.06 | 9.97% | 11.20 | 11.69 | 278347 | 32453.55 | 14.37% |
| 2024-04-18 | 10.85 | 10.63 | -0.53 | -4.75% | 10.45 | 10.85 | 342286 | 36509.73 | 17.67% |
| 2024-04-17 | 10.35 | 11.16 | 0.15 | 1.36% | 10.35 | 11.49 | 515125 | 56295.90 | 26.59% |
| 2024-04-16 | 9.60 | 11.01 | 0.64 | 6.17% | 9.33 | 11.06 | 566008 | 57006.05 | 29.22% |
| 2024-04-15 | 10.82 | 10.37 | -0.37 | -3.45% | 10.31 | 11.81 | 673220 | 74597.61 | 34.76% |
| 2024-04-12 | 9.55 | 10.74 | 0.98 | 10.04% | 9.51 | 10.74 | 253466 | 26679.97 | 13.09% |
| 2024-04-11 | 9.60 | 9.76 | 0.17 | 1.77% | 9.60 | 9.96 | 192750 | 18883.79 | 9.95% |
| 2024-04-10 | 9.63 | 9.59 | -0.28 | -2.84% | 9.44 | 9.83 | 196419 | 18911.94 | 10.14% |
| 2024-04-09 | 10.15 | 9.87 | -0.80 | -7.50% | 9.76 | 10.30 | 306391 | 30481.95 | 15.82% |
| 2024-04-08 | 10.09 | 10.67 | 0.22 | 2.11% | 9.89 | 11.13 | 447732 | 46880.99 | 23.11% |
| 2024-04-03 | 9.86 | 10.45 | 0.71 | 7.29% | 9.86 | 10.71 | 433095 | 44721.12 | 22.36% |
| 2024-04-02 | 9.59 | 9.74 | 0.24 | 2.53% | 9.59 | 10.11 | 317382 | 31141.47 | 16.38% |
| 2024-04-01 | 9.18 | 9.50 | 0.06 | 0.64% | 9.18 | 9.52 | 212293 | 19995.83 | 11.00% |
| 2024-03-29 | 9.27 | 9.44 | 0.50 | 5.59% | 9.18 | 9.64 | 305591 | 28775.61 | 15.83% |
| 2024-03-28 | 8.73 | 8.94 | 0.06 | 0.68% | 8.53 | 9.06 | 229686 | 20407.64 | 11.90% |
| 2024-03-27 | 9.39 | 8.88 | -0.65 | -6.82% | 8.70 | 9.65 | 314565 | 29085.98 | 16.30% |
| 2024-03-26 | 10.00 | 9.53 | -0.12 | -1.24% | 9.30 | 10.36 | 465733 | 45800.62 | 24.13% |
| 2024-03-25 | 8.80 | 9.65 | 0.88 | 10.03% | 8.80 | 9.65 | 273831 | 25778.06 | 14.19% |
| 2024-03-22 | 8.95 | 8.77 | -0.21 | -2.34% | 8.70 | 8.99 | 70151 | 6187.88 | 3.63% |
| 2024-03-21 | 8.93 | 8.98 | 0.03 | 0.34% | 8.85 | 9.02 | 71947 | 6431.82 | 3.73% |
| 2024-03-20 | 8.87 | 8.95 | 0.10 | 1.13% | 8.76 | 8.99 | 77332 | 6868.55 | 4.01% |
| 2024-03-19 | 8.89 | 8.85 | 0.00 | 0.00% | 8.83 | 9.02 | 95977 | 8562.39 | 4.97% |
| 2024-03-18 | 8.63 | 8.85 | 0.16 | 1.84% | 8.59 | 8.86 | 107360 | 9375.08 | 5.56% |
| 2024-03-15 | 8.60 | 8.69 | 0.20 | 2.36% | 8.54 | 8.86 | 129649 | 11236.74 | 6.72% |
| 2024-03-14 | 8.68 | 8.49 | -0.04 | -0.47% | 8.32 | 8.70 | 110672 | 9470.48 | 5.73% |
| 2024-03-13 | 8.49 | 8.53 | 0.05 | 0.59% | 8.35 | 8.54 | 87604 | 7400.14 | 4.54% |
| 2024-03-12 | 8.35 | 8.48 | 0.17 | 2.05% | 8.23 | 8.48 | 89794 | 7502.94 | 4.65% |
| 2024-03-11 | 8.26 | 8.31 | 0.01 | 0.12% | 8.13 | 8.31 | 64678 | 5326.20 | 3.35% |
| 2024-03-08 | 8.26 | 8.30 | 0.01 | 0.12% | 8.13 | 8.32 | 55799 | 4593.93 | 2.89% |
| 2024-03-07 | 8.25 | 8.29 | 0.05 | 0.61% | 8.18 | 8.44 | 80608 | 6702.84 | 4.18% |
| 2024-03-06 | 8.06 | 8.24 | 0.14 | 1.73% | 8.03 | 8.28 | 74654 | 6146.07 | 3.87% |
| 2024-03-05 | 8.25 | 8.10 | -0.26 | -3.11% | 8.05 | 8.29 | 87000 | 7100.19 | 4.51% |
| 2024-03-04 | 8.26 | 8.36 | 0.11 | 1.33% | 8.10 | 8.41 | 100488 | 8312.04 | 5.21% |
| 2024-03-01 | 8.18 | 8.25 | 0.07 | 0.86% | 8.15 | 8.37 | 104798 | 8634.98 | 5.43% |
| 2024-02-29 | 7.63 | 8.18 | 0.46 | 5.96% | 7.63 | 8.18 | 132478 | 10641.52 | 6.86% |
| 2024-02-28 | 8.56 | 7.72 | -0.76 | -8.96% | 7.70 | 8.77 | 180816 | 14966.83 | 9.37% |
| 2024-02-27 | 8.19 | 8.48 | 0.30 | 3.67% | 8.15 | 8.49 | 104531 | 8728.71 | 5.42% |
| 2024-02-26 | 8.08 | 8.18 | 0.08 | 0.99% | 8.02 | 8.43 | 136356 | 11182.55 | 7.06% |
| 2024-02-23 | 8.04 | 8.10 | 0.08 | 1.00% | 7.90 | 8.16 | 129564 | 10392.30 | 6.71% |
| 2024-02-22 | 7.58 | 8.02 | 0.41 | 5.39% | 7.53 | 8.30 | 177160 | 13950.58 | 9.18% |
| 2024-02-21 | 7.34 | 7.61 | 0.17 | 2.28% | 7.32 | 7.99 | 149847 | 11548.19 | 7.76% |
| 2024-02-20 | 7.60 | 7.44 | -0.15 | -1.98% | 7.30 | 7.68 | 121847 | 9047.38 | 6.31% |
| 2024-02-19 | 7.01 | 7.59 | 0.69 | 10.00% | 6.90 | 7.59 | 147980 | 10647.77 | 7.67% |
| 2024-02-08 | 6.50 | 6.90 | 0.43 | 6.65% | 6.18 | 6.95 | 138913 | 9221.70 | 7.20% |
| 2024-02-07 | 6.89 | 6.47 | -0.35 | -5.13% | 6.44 | 6.89 | 149327 | 9792.86 | 7.74% |
| 2024-02-06 | 6.60 | 6.82 | -0.33 | -4.62% | 6.44 | 7.03 | 165845 | 10962.35 | 8.59% |
| 2024-02-05 | 7.95 | 7.15 | -0.79 | -9.95% | 7.15 | 7.97 | 81216 | 5866.23 | 4.21% |
| 2024-02-02 | 8.43 | 7.94 | -0.50 | -5.92% | 7.68 | 8.64 | 87977 | 7167.30 | 4.56% |
| 2024-02-01 | 8.68 | 8.44 | -0.29 | -3.32% | 8.18 | 8.68 | 75587 | 6361.07 | 3.92% |
| 2024-01-31 | 9.21 | 8.73 | -0.43 | -4.69% | 8.68 | 9.30 | 78189 | 6991.59 | 4.05% |