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 | 10.25 | 10.10 | -0.13 | -1.27% | 10.06 | 10.27 | 42305 | 4284.03 | 2.05% |
| 2024-05-09 | 10.15 | 10.23 | 0.03 | 0.29% | 10.15 | 10.35 | 78459 | 8041.59 | 3.80% |
| 2024-05-08 | 10.15 | 10.20 | 0.03 | 0.29% | 10.11 | 10.73 | 93942 | 9695.48 | 4.55% |
| 2024-05-07 | 10.19 | 10.17 | -0.02 | -0.20% | 10.08 | 10.21 | 43486 | 4411.23 | 2.11% |
| 2024-05-06 | 10.16 | 10.19 | 0.16 | 1.60% | 10.06 | 10.19 | 60748 | 6155.81 | 2.94% |
| 2024-04-30 | 10.10 | 10.03 | -0.06 | -0.59% | 9.98 | 10.16 | 56967 | 5722.59 | 2.76% |
| 2024-04-29 | 9.78 | 10.09 | 0.30 | 3.06% | 9.71 | 10.09 | 79487 | 7921.81 | 3.85% |
| 2024-04-26 | 9.64 | 9.79 | 0.03 | 0.31% | 9.53 | 9.84 | 76150 | 7397.44 | 3.69% |
| 2024-04-25 | 9.55 | 9.76 | 0.22 | 2.31% | 9.39 | 10.02 | 85033 | 8263.56 | 4.12% |
| 2024-04-24 | 9.48 | 9.54 | 0.09 | 0.95% | 9.43 | 9.69 | 71743 | 6852.22 | 3.48% |
| 2024-04-23 | 9.43 | 9.45 | 0.29 | 3.17% | 9.41 | 10.03 | 101652 | 9770.19 | 4.93% |
| 2024-04-22 | 9.16 | 9.16 | -0.07 | -0.76% | 8.95 | 9.29 | 41784 | 3815.34 | 2.03% |
| 2024-04-19 | 9.22 | 9.23 | -0.11 | -1.18% | 9.15 | 9.43 | 49029 | 4526.92 | 2.38% |
| 2024-04-18 | 9.40 | 9.34 | -0.06 | -0.64% | 9.16 | 9.59 | 56547 | 5319.44 | 2.74% |
| 2024-04-17 | 8.81 | 9.40 | 0.84 | 9.81% | 8.74 | 9.42 | 73923 | 6778.88 | 3.58% |
| 2024-04-16 | 9.21 | 8.56 | -0.74 | -7.96% | 8.42 | 9.21 | 86108 | 7442.67 | 4.17% |
| 2024-04-15 | 9.76 | 9.30 | -0.49 | -5.01% | 9.11 | 9.87 | 76376 | 7203.00 | 3.70% |
| 2024-04-12 | 9.68 | 9.79 | 0.11 | 1.14% | 9.68 | 9.97 | 59624 | 5875.82 | 2.89% |
| 2024-04-11 | 9.78 | 9.68 | -0.20 | -2.02% | 9.54 | 9.85 | 63670 | 6175.47 | 3.09% |
| 2024-04-10 | 10.40 | 9.88 | -0.40 | -3.89% | 9.76 | 10.40 | 70967 | 7092.59 | 3.44% |
| 2024-04-09 | 10.07 | 10.28 | 0.21 | 2.09% | 10.03 | 10.30 | 34337 | 3500.40 | 1.66% |
| 2024-04-08 | 10.32 | 10.07 | -0.32 | -3.08% | 10.02 | 10.37 | 39220 | 3995.23 | 1.90% |
| 2024-04-03 | 10.42 | 10.39 | -0.07 | -0.67% | 10.30 | 10.48 | 31890 | 3307.88 | 1.55% |
| 2024-04-02 | 10.48 | 10.46 | 0.04 | 0.38% | 10.35 | 10.51 | 50152 | 5241.46 | 2.43% |
| 2024-04-01 | 10.28 | 10.42 | 0.23 | 2.26% | 10.23 | 10.42 | 48124 | 4973.69 | 2.33% |
| 2024-03-29 | 10.40 | 10.19 | 0.24 | 2.41% | 10.00 | 10.40 | 68677 | 7033.70 | 3.33% |
| 2024-03-28 | 9.70 | 9.95 | 0.25 | 2.58% | 9.68 | 10.08 | 39886 | 3951.37 | 1.93% |
| 2024-03-27 | 10.06 | 9.70 | -0.33 | -3.29% | 9.70 | 10.15 | 35324 | 3487.54 | 1.71% |
| 2024-03-26 | 10.01 | 10.03 | 0.04 | 0.40% | 9.77 | 10.12 | 36204 | 3612.51 | 1.76% |
| 2024-03-25 | 10.26 | 9.99 | -0.27 | -2.63% | 9.95 | 10.33 | 42937 | 4357.01 | 2.08% |
| 2024-03-22 | 10.40 | 10.26 | -0.20 | -1.91% | 10.18 | 10.45 | 46406 | 4762.67 | 2.25% |
| 2024-03-21 | 10.49 | 10.46 | -0.02 | -0.19% | 10.27 | 10.57 | 40955 | 4268.31 | 1.99% |
| 2024-03-20 | 10.45 | 10.48 | 0.05 | 0.48% | 10.40 | 10.55 | 38799 | 4060.48 | 1.88% |
| 2024-03-19 | 10.42 | 10.43 | 0.01 | 0.10% | 10.36 | 10.54 | 35818 | 3745.29 | 1.74% |
| 2024-03-18 | 10.32 | 10.42 | 0.15 | 1.46% | 10.29 | 10.44 | 57801 | 5987.65 | 2.80% |
| 2024-03-15 | 10.18 | 10.27 | 0.08 | 0.79% | 10.11 | 10.27 | 45624 | 4657.06 | 2.21% |
| 2024-03-14 | 10.22 | 10.19 | -0.12 | -1.16% | 10.02 | 10.31 | 41370 | 4218.90 | 2.01% |
| 2024-03-13 | 10.20 | 10.31 | 0.15 | 1.48% | 10.12 | 10.38 | 50483 | 5166.88 | 2.45% |
| 2024-03-12 | 10.10 | 10.16 | 0.06 | 0.59% | 9.98 | 10.18 | 47645 | 4815.45 | 2.31% |
| 2024-03-11 | 9.85 | 10.10 | 0.30 | 3.06% | 9.82 | 10.12 | 63908 | 6361.67 | 3.10% |
| 2024-03-08 | 9.60 | 9.80 | 0.13 | 1.34% | 9.58 | 9.83 | 30607 | 2987.66 | 1.48% |
| 2024-03-07 | 9.84 | 9.67 | -0.13 | -1.33% | 9.62 | 9.98 | 39069 | 3813.96 | 1.89% |
| 2024-03-06 | 9.57 | 9.80 | 0.23 | 2.40% | 9.49 | 9.95 | 50781 | 4949.55 | 2.46% |
| 2024-03-05 | 9.71 | 9.57 | -0.27 | -2.74% | 9.52 | 9.80 | 44016 | 4250.31 | 2.13% |
| 2024-03-04 | 9.96 | 9.84 | -0.01 | -0.10% | 9.68 | 10.00 | 51998 | 5113.84 | 2.52% |
| 2024-03-01 | 9.72 | 9.85 | 0.09 | 0.92% | 9.61 | 9.85 | 52073 | 5080.48 | 2.52% |
| 2024-02-29 | 9.30 | 9.76 | 0.33 | 3.50% | 9.30 | 9.78 | 65641 | 6320.45 | 3.18% |
| 2024-02-28 | 10.19 | 9.43 | -0.70 | -6.91% | 9.42 | 10.43 | 111689 | 11102.50 | 5.41% |
| 2024-02-27 | 9.93 | 10.13 | 0.13 | 1.30% | 9.82 | 10.14 | 54192 | 5421.84 | 2.63% |
| 2024-02-26 | 9.80 | 10.00 | 0.30 | 3.09% | 9.80 | 10.12 | 76954 | 7665.66 | 3.73% |
| 2024-02-23 | 9.54 | 9.70 | 0.27 | 2.86% | 9.36 | 9.71 | 55331 | 5283.82 | 2.68% |
| 2024-02-22 | 9.29 | 9.43 | 0.15 | 1.62% | 9.29 | 9.47 | 44835 | 4206.00 | 2.17% |
| 2024-02-21 | 9.03 | 9.28 | 0.23 | 2.54% | 8.89 | 9.67 | 64473 | 6015.89 | 3.13% |
| 2024-02-20 | 8.96 | 9.05 | 0.07 | 0.78% | 8.74 | 9.08 | 53191 | 4761.67 | 2.58% |
| 2024-02-19 | 8.45 | 8.98 | 0.64 | 7.67% | 8.45 | 9.13 | 107321 | 9518.01 | 5.20% |
| 2024-02-08 | 7.65 | 8.34 | 0.76 | 10.03% | 7.50 | 8.34 | 91935 | 7262.99 | 4.46% |
| 2024-02-07 | 7.77 | 7.58 | -0.24 | -3.07% | 7.46 | 7.89 | 97353 | 7449.52 | 4.72% |
| 2024-02-06 | 7.40 | 7.82 | -0.06 | -0.76% | 7.09 | 8.17 | 124131 | 9299.95 | 6.02% |
| 2024-02-05 | 8.70 | 7.88 | -0.87 | -9.94% | 7.88 | 8.70 | 81731 | 6539.81 | 3.96% |
| 2024-02-02 | 9.30 | 8.75 | -0.55 | -5.91% | 8.39 | 9.50 | 71463 | 6360.68 | 3.46% |
| 2024-02-01 | 9.40 | 9.30 | -0.16 | -1.69% | 9.13 | 9.56 | 55647 | 5205.04 | 2.70% |