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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 10.78 | 10.77 | -0.09 | -0.83% | 10.77 | 10.96 | 91718 | 9937.84 | 4.55% |
| 2024-05-08 | 10.83 | 10.86 | -0.05 | -0.46% | 10.80 | 11.23 | 119576 | 13182.35 | 5.93% |
| 2024-05-07 | 11.01 | 10.91 | -0.10 | -0.91% | 10.79 | 11.07 | 92377 | 10041.39 | 4.58% |
| 2024-05-06 | 10.74 | 11.01 | 0.44 | 4.16% | 10.56 | 11.10 | 115410 | 12565.99 | 5.72% |
| 2024-04-30 | 10.31 | 10.57 | 0.26 | 2.52% | 10.25 | 10.78 | 111102 | 11639.14 | 5.51% |
| 2024-04-29 | 10.14 | 10.31 | 0.26 | 2.59% | 10.09 | 10.44 | 94386 | 9705.84 | 4.68% |
| 2024-04-26 | 9.96 | 10.05 | 0.09 | 0.90% | 9.82 | 10.08 | 83765 | 8360.94 | 4.15% |
| 2024-04-25 | 9.66 | 9.96 | 0.31 | 3.21% | 9.55 | 10.03 | 95564 | 9456.96 | 4.74% |
| 2024-04-24 | 9.19 | 9.65 | 0.47 | 5.12% | 9.19 | 9.68 | 92931 | 8801.68 | 4.61% |
| 2024-04-23 | 9.28 | 9.18 | -0.07 | -0.76% | 9.11 | 9.28 | 50522 | 4632.94 | 2.50% |
| 2024-04-22 | 9.16 | 9.25 | 0.06 | 0.65% | 8.96 | 9.35 | 75558 | 6948.68 | 3.74% |
| 2024-04-19 | 9.20 | 9.19 | -0.12 | -1.29% | 9.11 | 9.41 | 90389 | 8351.34 | 4.48% |
| 2024-04-18 | 9.71 | 9.31 | -0.39 | -4.02% | 9.11 | 9.81 | 151722 | 14201.03 | 7.52% |
| 2024-04-17 | 9.01 | 9.70 | 0.30 | 3.19% | 9.01 | 9.84 | 157532 | 15197.88 | 7.81% |
| 2024-04-16 | 10.12 | 9.40 | -1.04 | -9.96% | 9.40 | 10.27 | 115191 | 11090.71 | 5.71% |
| 2024-04-15 | 11.19 | 10.44 | -1.11 | -9.61% | 10.40 | 11.38 | 254235 | 27428.32 | 12.60% |
| 2024-04-12 | 11.20 | 11.55 | 0.30 | 2.67% | 11.05 | 11.74 | 329960 | 37847.09 | 16.35% |
| 2024-04-11 | 10.30 | 11.25 | 0.72 | 6.84% | 10.01 | 11.57 | 296961 | 32544.70 | 14.72% |
| 2024-04-10 | 10.39 | 10.53 | 0.03 | 0.29% | 10.33 | 11.00 | 183609 | 19646.92 | 9.10% |
| 2024-04-09 | 10.73 | 10.50 | -0.33 | -3.05% | 10.40 | 11.00 | 170079 | 18039.03 | 8.43% |
| 2024-04-08 | 9.96 | 10.83 | 0.72 | 7.12% | 9.93 | 11.12 | 249665 | 26418.14 | 12.37% |
| 2024-04-03 | 10.50 | 10.11 | -0.45 | -4.26% | 10.04 | 10.50 | 100492 | 10260.59 | 4.98% |
| 2024-04-02 | 10.32 | 10.56 | 0.20 | 1.93% | 10.26 | 10.71 | 157908 | 16525.63 | 7.83% |
| 2024-04-01 | 10.43 | 10.36 | -0.03 | -0.29% | 10.20 | 10.49 | 122751 | 12660.47 | 6.08% |
| 2024-03-29 | 10.40 | 10.39 | -0.24 | -2.26% | 10.25 | 10.61 | 145289 | 15090.10 | 7.20% |
| 2024-03-28 | 10.00 | 10.63 | 0.33 | 3.20% | 9.80 | 10.75 | 231209 | 23928.83 | 11.46% |
| 2024-03-27 | 9.78 | 10.30 | 0.45 | 4.57% | 9.71 | 10.79 | 269024 | 27408.17 | 13.33% |
| 2024-03-26 | 9.90 | 9.85 | -0.11 | -1.10% | 9.61 | 9.93 | 141591 | 13825.72 | 7.02% |
| 2024-03-25 | 10.30 | 9.96 | -0.39 | -3.77% | 9.81 | 10.30 | 265419 | 26672.51 | 13.15% |
| 2024-03-22 | 9.40 | 10.35 | 0.94 | 9.99% | 9.39 | 10.35 | 152749 | 15681.38 | 7.57% |
| 2024-03-21 | 9.30 | 9.41 | 0.05 | 0.53% | 9.30 | 9.53 | 64679 | 6072.71 | 3.21% |
| 2024-03-20 | 9.45 | 9.36 | -0.03 | -0.32% | 9.28 | 9.50 | 75263 | 7043.90 | 3.73% |
| 2024-03-19 | 9.28 | 9.39 | 0.11 | 1.19% | 9.23 | 9.62 | 117641 | 11075.09 | 5.83% |
| 2024-03-18 | 9.20 | 9.28 | 0.12 | 1.31% | 9.20 | 9.35 | 71396 | 6611.10 | 3.54% |
| 2024-03-15 | 9.07 | 9.16 | 0.07 | 0.77% | 9.05 | 9.16 | 50948 | 4647.93 | 2.52% |
| 2024-03-14 | 9.13 | 9.09 | -0.04 | -0.44% | 8.93 | 9.29 | 74246 | 6755.22 | 3.68% |
| 2024-03-13 | 9.12 | 9.13 | 0.01 | 0.11% | 9.03 | 9.18 | 54019 | 4923.32 | 2.68% |
| 2024-03-12 | 9.07 | 9.12 | 0.06 | 0.66% | 8.88 | 9.16 | 70219 | 6340.93 | 3.48% |
| 2024-03-11 | 8.93 | 9.06 | 0.13 | 1.46% | 8.86 | 9.10 | 60912 | 5489.40 | 3.02% |
| 2024-03-08 | 8.85 | 8.93 | -0.07 | -0.78% | 8.81 | 9.09 | 60914 | 5438.56 | 3.02% |
| 2024-03-07 | 8.80 | 9.00 | 0.20 | 2.27% | 8.79 | 9.32 | 114210 | 10326.81 | 5.66% |
| 2024-03-06 | 8.60 | 8.80 | 0.20 | 2.33% | 8.53 | 8.87 | 68297 | 5982.12 | 3.38% |
| 2024-03-05 | 8.76 | 8.60 | -0.13 | -1.49% | 8.57 | 8.82 | 53343 | 4631.21 | 2.64% |
| 2024-03-04 | 8.80 | 8.73 | -0.05 | -0.57% | 8.60 | 8.89 | 57243 | 4986.41 | 2.84% |
| 2024-03-01 | 8.82 | 8.78 | -0.06 | -0.68% | 8.65 | 8.91 | 68172 | 5981.22 | 3.38% |
| 2024-02-29 | 8.38 | 8.84 | 0.34 | 4.00% | 8.35 | 8.86 | 95941 | 8357.04 | 4.75% |
| 2024-02-28 | 9.70 | 8.50 | -0.76 | -8.21% | 8.48 | 9.79 | 160101 | 14634.19 | 7.93% |
| 2024-02-27 | 8.87 | 9.26 | 0.29 | 3.23% | 8.78 | 9.26 | 76666 | 6995.85 | 3.80% |
| 2024-02-26 | 9.05 | 8.97 | -0.01 | -0.11% | 8.72 | 9.23 | 110627 | 9906.71 | 5.48% |
| 2024-02-23 | 8.65 | 8.98 | 0.35 | 4.06% | 8.57 | 9.06 | 104526 | 9188.80 | 5.18% |
| 2024-02-22 | 8.30 | 8.63 | 0.26 | 3.11% | 8.26 | 8.75 | 91914 | 7874.40 | 4.55% |
| 2024-02-21 | 8.12 | 8.37 | 0.25 | 3.08% | 8.01 | 8.50 | 110677 | 9256.99 | 5.48% |
| 2024-02-20 | 8.06 | 8.12 | 0.07 | 0.87% | 7.80 | 8.15 | 91561 | 7316.71 | 4.54% |
| 2024-02-19 | 7.70 | 8.05 | 0.39 | 5.09% | 7.70 | 8.05 | 119128 | 9451.34 | 5.90% |
| 2024-02-08 | 7.23 | 7.66 | 0.33 | 4.50% | 6.90 | 7.76 | 155119 | 11325.07 | 7.69% |
| 2024-02-07 | 8.13 | 7.33 | -0.81 | -9.95% | 7.33 | 8.13 | 192797 | 14576.52 | 9.55% |
| 2024-02-06 | 7.53 | 8.14 | -0.20 | -2.40% | 7.51 | 8.58 | 156548 | 12456.54 | 7.76% |
| 2024-02-05 | 9.14 | 8.34 | -0.93 | -10.03% | 8.34 | 9.14 | 137274 | 11652.72 | 6.80% |
| 2024-02-02 | 9.89 | 9.27 | -0.50 | -5.12% | 8.90 | 10.47 | 171659 | 16401.96 | 8.51% |
| 2024-02-01 | 10.12 | 9.77 | -0.35 | -3.46% | 9.44 | 10.48 | 194951 | 19285.05 | 9.66% |
| 2024-01-31 | 10.83 | 10.12 | -0.72 | -6.64% | 10.02 | 11.20 | 246745 | 26090.34 | 12.23% |