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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 10.61 | 10.63 | 0.02 | 0.19% | 10.46 | 10.81 | 43984 | 4673.74 | 4.34% |
| 2024-05-07 | 10.52 | 10.61 | 0.12 | 1.14% | 10.43 | 10.65 | 36918 | 3895.57 | 3.65% |
| 2024-05-06 | 10.22 | 10.49 | 0.37 | 3.66% | 10.22 | 10.50 | 37581 | 3911.30 | 3.71% |
| 2024-04-30 | 10.05 | 10.12 | 0.04 | 0.40% | 9.98 | 10.17 | 34351 | 3467.94 | 3.39% |
| 2024-04-29 | 9.69 | 10.08 | 0.39 | 4.02% | 9.69 | 10.10 | 37411 | 3729.74 | 3.69% |
| 2024-04-26 | 9.63 | 9.69 | 0.01 | 0.10% | 9.49 | 9.75 | 31281 | 3022.13 | 3.09% |
| 2024-04-25 | 9.52 | 9.68 | 0.18 | 1.89% | 9.52 | 9.95 | 38280 | 3721.46 | 3.78% |
| 2024-04-24 | 9.46 | 9.50 | 0.04 | 0.42% | 9.28 | 9.52 | 31697 | 2984.92 | 3.13% |
| 2024-04-23 | 9.05 | 9.46 | 0.50 | 5.58% | 9.04 | 9.52 | 44771 | 4171.08 | 4.42% |
| 2024-04-22 | 9.13 | 8.96 | -0.27 | -2.93% | 8.82 | 9.23 | 30230 | 2721.78 | 2.99% |
| 2024-04-19 | 9.47 | 9.23 | -0.21 | -2.22% | 9.15 | 9.49 | 24562 | 2277.19 | 2.43% |
| 2024-04-18 | 9.60 | 9.44 | -0.11 | -1.15% | 9.25 | 9.66 | 35850 | 3384.78 | 3.54% |
| 2024-04-17 | 8.82 | 9.55 | 0.68 | 7.67% | 8.82 | 9.65 | 56935 | 5372.53 | 5.62% |
| 2024-04-16 | 9.53 | 8.87 | -0.99 | -10.04% | 8.87 | 9.53 | 72011 | 6489.06 | 7.11% |
| 2024-04-15 | 10.78 | 9.86 | -1.10 | -10.04% | 9.86 | 10.80 | 78769 | 8000.33 | 7.78% |
| 2024-04-12 | 10.76 | 10.96 | 0.24 | 2.24% | 10.74 | 11.41 | 56188 | 6197.67 | 5.55% |
| 2024-04-11 | 11.05 | 10.72 | -0.43 | -3.86% | 10.64 | 11.24 | 71988 | 7860.34 | 7.11% |
| 2024-04-10 | 11.25 | 11.15 | -0.20 | -1.76% | 11.06 | 11.50 | 66488 | 7482.79 | 6.57% |
| 2024-04-09 | 11.05 | 11.35 | -0.11 | -0.96% | 10.89 | 11.50 | 81182 | 9090.61 | 8.02% |
| 2024-04-08 | 11.28 | 11.46 | 0.39 | 3.52% | 11.11 | 12.07 | 119697 | 13798.29 | 11.82% |
| 2024-04-03 | 10.90 | 11.07 | 0.02 | 0.18% | 10.78 | 11.08 | 48664 | 5324.01 | 4.81% |
| 2024-04-02 | 11.33 | 11.05 | -0.22 | -1.95% | 11.00 | 11.34 | 45399 | 5042.26 | 4.48% |
| 2024-04-01 | 11.24 | 11.27 | 0.08 | 0.71% | 11.09 | 11.28 | 54406 | 6088.92 | 5.37% |
| 2024-03-29 | 11.16 | 11.19 | 0.02 | 0.18% | 10.89 | 11.20 | 56149 | 6214.34 | 5.54% |
| 2024-03-28 | 10.64 | 11.17 | 0.22 | 2.01% | 10.42 | 11.24 | 92024 | 10152.08 | 9.09% |
| 2024-03-27 | 10.72 | 10.95 | 0.21 | 1.96% | 10.71 | 11.30 | 106587 | 11769.90 | 10.53% |
| 2024-03-26 | 10.66 | 10.74 | -0.06 | -0.56% | 10.46 | 10.92 | 53570 | 5712.02 | 5.29% |
| 2024-03-25 | 11.12 | 10.80 | -0.24 | -2.17% | 10.79 | 11.27 | 59771 | 6609.44 | 5.90% |
| 2024-03-22 | 11.39 | 11.04 | -0.41 | -3.58% | 10.98 | 11.45 | 93600 | 10409.22 | 9.24% |
| 2024-03-21 | 11.76 | 11.45 | -0.27 | -2.30% | 11.37 | 11.76 | 89736 | 10314.75 | 8.86% |
| 2024-03-20 | 11.54 | 11.72 | 0.06 | 0.51% | 11.46 | 11.80 | 108330 | 12600.36 | 10.70% |
| 2024-03-19 | 11.73 | 11.66 | -0.52 | -4.27% | 11.61 | 12.07 | 162364 | 19104.79 | 16.03% |
| 2024-03-18 | 12.73 | 12.18 | -0.31 | -2.48% | 11.84 | 13.20 | 275423 | 34049.00 | 27.20% |
| 2024-03-15 | 11.90 | 12.49 | 1.14 | 10.04% | 11.35 | 12.49 | 188473 | 22408.35 | 18.61% |
| 2024-03-14 | 11.35 | 11.35 | 1.03 | 9.98% | 11.35 | 11.35 | 48231 | 5474.18 | 4.76% |
| 2024-03-13 | 10.44 | 10.32 | -0.11 | -1.05% | 10.09 | 10.50 | 62031 | 6391.18 | 6.13% |
| 2024-03-12 | 10.05 | 10.43 | 0.43 | 4.30% | 10.05 | 10.50 | 82421 | 8503.38 | 8.14% |
| 2024-03-11 | 9.80 | 10.00 | 0.13 | 1.32% | 9.80 | 10.00 | 36334 | 3604.53 | 3.59% |
| 2024-03-08 | 9.84 | 9.87 | 0.15 | 1.54% | 9.72 | 10.01 | 39205 | 3859.58 | 3.87% |
| 2024-03-07 | 9.85 | 9.72 | -0.12 | -1.22% | 9.71 | 10.04 | 42642 | 4213.91 | 4.21% |
| 2024-03-06 | 9.60 | 9.84 | 0.16 | 1.65% | 9.59 | 9.89 | 44718 | 4375.32 | 4.42% |
| 2024-03-05 | 10.02 | 9.68 | -0.47 | -4.63% | 9.63 | 10.12 | 67134 | 6585.76 | 6.63% |
| 2024-03-04 | 9.97 | 10.15 | 0.19 | 1.91% | 9.78 | 10.22 | 80436 | 8084.85 | 7.94% |
| 2024-03-01 | 9.96 | 9.96 | -0.09 | -0.90% | 9.76 | 10.13 | 72234 | 7159.93 | 7.13% |
| 2024-02-29 | 9.37 | 10.05 | 0.15 | 1.52% | 9.14 | 10.08 | 131867 | 12863.49 | 13.02% |
| 2024-02-28 | 11.00 | 9.90 | -1.10 | -10.00% | 9.90 | 11.00 | 190964 | 20134.47 | 18.86% |
| 2024-02-27 | 10.22 | 11.00 | 0.70 | 6.80% | 10.07 | 11.33 | 187430 | 20505.31 | 18.51% |
| 2024-02-26 | 9.86 | 10.30 | 0.43 | 4.36% | 9.71 | 10.65 | 101728 | 10359.20 | 10.05% |
| 2024-02-23 | 9.56 | 9.87 | 0.32 | 3.35% | 9.56 | 9.98 | 98923 | 9636.74 | 9.77% |
| 2024-02-22 | 9.08 | 9.55 | 0.45 | 4.95% | 9.01 | 9.55 | 112572 | 10525.01 | 11.12% |
| 2024-02-21 | 8.82 | 9.10 | 0.14 | 1.56% | 8.70 | 9.39 | 141437 | 12909.90 | 13.97% |
| 2024-02-20 | 8.76 | 8.96 | 0.07 | 0.79% | 8.48 | 9.34 | 139041 | 12392.51 | 13.73% |
| 2024-02-19 | 8.38 | 8.89 | 0.34 | 3.98% | 8.38 | 8.89 | 187533 | 16080.87 | 18.52% |
| 2024-02-08 | 8.55 | 8.55 | 0.78 | 10.04% | 8.02 | 8.55 | 177563 | 14976.08 | 17.53% |
| 2024-02-07 | 8.45 | 7.77 | -0.78 | -9.12% | 7.70 | 8.57 | 121300 | 9413.76 | 11.98% |
| 2024-02-06 | 8.60 | 8.55 | -0.57 | -6.25% | 8.21 | 8.94 | 84152 | 7079.45 | 8.31% |
| 2024-02-05 | 9.96 | 9.12 | -0.84 | -8.43% | 8.96 | 9.97 | 64105 | 5810.92 | 6.33% |
| 2024-02-02 | 10.63 | 9.96 | -0.69 | -6.48% | 9.59 | 10.90 | 44447 | 4528.19 | 4.39% |
| 2024-02-01 | 10.87 | 10.65 | -0.27 | -2.47% | 10.33 | 10.96 | 46621 | 4960.20 | 4.60% |
| 2024-01-31 | 11.55 | 10.92 | -0.76 | -6.51% | 10.85 | 11.68 | 67238 | 7546.58 | 6.64% |
| 2024-01-30 | 12.01 | 11.68 | -0.99 | -7.81% | 11.63 | 12.42 | 69173 | 8216.21 | 6.83% |
| 2024-01-29 | 12.81 | 12.67 | -0.15 | -1.17% | 12.29 | 12.96 | 59327 | 7482.08 | 5.86% |