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 | 10.60 | 10.28 | -0.24 | -2.28% | 10.24 | 10.66 | 73333 | 7595.03 | 4.29% |
| 2024-05-09 | 10.38 | 10.52 | 0.14 | 1.35% | 10.31 | 10.69 | 91536 | 9654.90 | 5.36% |
| 2024-05-08 | 10.49 | 10.38 | -0.18 | -1.70% | 10.30 | 10.69 | 90208 | 9430.76 | 5.28% |
| 2024-05-07 | 10.42 | 10.56 | 0.14 | 1.34% | 10.33 | 10.65 | 131476 | 13800.05 | 7.69% |
| 2024-05-06 | 9.98 | 10.42 | 0.50 | 5.04% | 9.98 | 10.45 | 144322 | 14803.60 | 8.45% |
| 2024-04-30 | 10.01 | 9.92 | -0.07 | -0.70% | 9.86 | 10.07 | 76566 | 7624.93 | 4.48% |
| 2024-04-29 | 9.81 | 9.99 | 0.12 | 1.22% | 9.81 | 9.99 | 97793 | 9706.47 | 5.72% |
| 2024-04-26 | 9.80 | 9.87 | -0.16 | -1.60% | 9.61 | 9.93 | 110101 | 10802.27 | 6.44% |
| 2024-04-25 | 9.70 | 10.03 | 0.24 | 2.45% | 9.69 | 10.07 | 117992 | 11739.28 | 6.90% |
| 2024-04-24 | 9.80 | 9.79 | -0.11 | -1.11% | 9.53 | 9.83 | 113738 | 11014.66 | 6.66% |
| 2024-04-23 | 9.85 | 9.90 | -0.06 | -0.60% | 9.76 | 10.20 | 122759 | 12201.87 | 7.18% |
| 2024-04-22 | 10.49 | 9.96 | -1.10 | -9.95% | 9.95 | 10.70 | 192078 | 19629.92 | 11.24% |
| 2024-04-19 | 11.06 | 11.06 | -1.23 | -10.01% | 11.06 | 11.65 | 266592 | 29799.43 | 15.60% |
| 2024-04-18 | 14.40 | 12.29 | -0.80 | -6.11% | 11.78 | 14.40 | 379357 | 49652.82 | 22.20% |
| 2024-04-17 | 12.66 | 13.09 | 1.19 | 10.00% | 12.50 | 13.09 | 94957 | 12249.77 | 5.56% |
| 2024-04-16 | 11.53 | 11.90 | 1.08 | 9.98% | 11.53 | 11.90 | 74742 | 8818.10 | 4.37% |
| 2024-04-15 | 9.84 | 10.82 | 0.98 | 9.96% | 9.28 | 10.82 | 110535 | 11537.79 | 6.47% |
| 2024-04-12 | 10.06 | 9.84 | -0.29 | -2.86% | 9.81 | 10.13 | 43553 | 4321.31 | 2.55% |
| 2024-04-11 | 9.76 | 10.13 | 0.24 | 2.43% | 9.63 | 10.44 | 51909 | 5225.96 | 3.04% |
| 2024-04-10 | 10.27 | 9.89 | -0.38 | -3.70% | 9.78 | 10.27 | 34435 | 3423.39 | 2.02% |
| 2024-04-09 | 9.85 | 10.27 | 0.38 | 3.84% | 9.77 | 10.28 | 39795 | 3995.71 | 2.33% |
| 2024-04-08 | 10.30 | 9.89 | -0.42 | -4.07% | 9.87 | 10.30 | 35448 | 3550.72 | 2.07% |
| 2024-04-03 | 10.30 | 10.31 | 0.00 | 0.00% | 10.13 | 10.44 | 27564 | 2825.10 | 1.61% |
| 2024-04-02 | 10.25 | 10.31 | 0.05 | 0.49% | 10.09 | 10.35 | 33843 | 3456.47 | 1.98% |
| 2024-04-01 | 10.08 | 10.26 | 0.18 | 1.79% | 10.04 | 10.26 | 32310 | 3286.32 | 1.89% |
| 2024-03-29 | 9.92 | 10.08 | 0.15 | 1.51% | 9.83 | 10.10 | 27031 | 2693.57 | 1.58% |
| 2024-03-28 | 9.80 | 9.93 | 0.05 | 0.51% | 9.74 | 10.07 | 32833 | 3254.47 | 1.92% |
| 2024-03-27 | 9.95 | 9.88 | -0.07 | -0.70% | 9.86 | 10.15 | 35892 | 3594.55 | 2.10% |
| 2024-03-26 | 9.95 | 9.95 | 0.01 | 0.10% | 9.79 | 10.03 | 28013 | 2781.81 | 1.64% |
| 2024-03-25 | 10.16 | 9.94 | -0.26 | -2.55% | 9.92 | 10.25 | 33149 | 3345.85 | 1.94% |
| 2024-03-22 | 10.37 | 10.20 | -0.17 | -1.64% | 10.10 | 10.40 | 34448 | 3519.14 | 2.02% |
| 2024-03-21 | 10.45 | 10.37 | -0.08 | -0.77% | 10.25 | 10.54 | 33258 | 3455.26 | 1.95% |
| 2024-03-20 | 10.32 | 10.45 | 0.13 | 1.26% | 10.24 | 10.48 | 37647 | 3906.22 | 2.20% |
| 2024-03-19 | 10.20 | 10.32 | 0.14 | 1.38% | 10.16 | 10.54 | 59690 | 6201.16 | 3.49% |
| 2024-03-18 | 9.96 | 10.18 | 0.22 | 2.21% | 9.93 | 10.20 | 46583 | 4699.90 | 2.73% |
| 2024-03-15 | 9.90 | 9.96 | -0.06 | -0.60% | 9.75 | 10.08 | 54953 | 5442.66 | 3.22% |
| 2024-03-14 | 10.32 | 10.02 | 0.15 | 1.52% | 9.86 | 10.60 | 77607 | 7905.96 | 4.54% |
| 2024-03-13 | 9.85 | 9.87 | -0.03 | -0.30% | 9.68 | 9.92 | 37663 | 3687.15 | 2.20% |
| 2024-03-12 | 9.54 | 9.90 | 0.40 | 4.21% | 9.54 | 9.90 | 46889 | 4568.66 | 2.74% |
| 2024-03-11 | 9.41 | 9.50 | 0.16 | 1.71% | 9.28 | 9.50 | 27944 | 2622.49 | 1.64% |
| 2024-03-08 | 9.29 | 9.34 | 0.05 | 0.54% | 9.20 | 9.39 | 19104 | 1778.83 | 1.12% |
| 2024-03-07 | 9.42 | 9.29 | -0.13 | -1.38% | 9.23 | 9.47 | 29780 | 2792.28 | 1.74% |
| 2024-03-06 | 9.49 | 9.42 | -0.06 | -0.63% | 9.27 | 9.55 | 34455 | 3240.35 | 2.02% |
| 2024-03-05 | 9.70 | 9.48 | -0.26 | -2.67% | 9.36 | 9.70 | 34507 | 3269.28 | 2.02% |
| 2024-03-04 | 9.47 | 9.74 | 0.27 | 2.85% | 9.37 | 9.74 | 44174 | 4237.80 | 2.58% |
| 2024-03-01 | 9.56 | 9.47 | 0.03 | 0.32% | 9.26 | 9.56 | 36268 | 3403.48 | 2.12% |
| 2024-02-29 | 8.99 | 9.44 | 0.29 | 3.17% | 8.87 | 9.54 | 53441 | 4984.16 | 3.13% |
| 2024-02-28 | 10.17 | 9.15 | -0.94 | -9.32% | 9.10 | 10.46 | 83840 | 8226.67 | 4.91% |
| 2024-02-27 | 9.82 | 10.09 | 0.25 | 2.54% | 9.51 | 10.09 | 44364 | 4392.02 | 2.60% |
| 2024-02-26 | 9.48 | 9.84 | 0.37 | 3.91% | 9.47 | 10.10 | 60974 | 5939.48 | 3.57% |
| 2024-02-23 | 9.19 | 9.47 | 0.32 | 3.50% | 9.12 | 9.47 | 48933 | 4548.27 | 2.86% |
| 2024-02-22 | 8.94 | 9.15 | 0.30 | 3.39% | 8.79 | 9.15 | 43974 | 3950.64 | 2.57% |
| 2024-02-21 | 8.68 | 8.85 | 0.17 | 1.96% | 8.54 | 9.19 | 60052 | 5331.13 | 3.51% |
| 2024-02-20 | 8.55 | 8.68 | 0.15 | 1.76% | 8.28 | 8.75 | 61622 | 5298.18 | 3.61% |
| 2024-02-19 | 8.28 | 8.53 | 0.42 | 5.18% | 8.13 | 8.73 | 105439 | 8897.89 | 6.17% |
| 2024-02-08 | 7.28 | 8.11 | 0.74 | 10.04% | 6.74 | 8.11 | 133051 | 9813.67 | 7.79% |
| 2024-02-07 | 8.15 | 7.37 | -0.82 | -10.01% | 7.37 | 8.20 | 109998 | 8349.17 | 6.44% |
| 2024-02-06 | 7.91 | 8.19 | -0.33 | -3.87% | 7.67 | 8.56 | 79402 | 6360.10 | 4.65% |
| 2024-02-05 | 9.47 | 8.52 | -0.95 | -10.03% | 8.52 | 9.55 | 46227 | 4012.46 | 2.71% |
| 2024-02-02 | 10.29 | 9.47 | -0.74 | -7.25% | 9.20 | 10.34 | 39138 | 3818.31 | 2.29% |
| 2024-02-01 | 10.53 | 10.21 | -0.17 | -1.64% | 9.99 | 10.53 | 28554 | 2917.23 | 1.67% |