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 | 10.23 | 10.32 | 0.10 | 0.98% | 10.23 | 10.48 | 78455 | 8139.70 | 3.19% |
| 2024-05-08 | 10.48 | 10.22 | -0.29 | -2.76% | 10.21 | 10.54 | 104860 | 10839.32 | 4.27% |
| 2024-05-07 | 10.60 | 10.51 | -0.03 | -0.28% | 10.40 | 10.67 | 115254 | 12139.63 | 4.69% |
| 2024-05-06 | 10.43 | 10.54 | 0.25 | 2.43% | 10.38 | 10.59 | 116936 | 12286.66 | 4.76% |
| 2024-04-30 | 10.45 | 10.29 | -0.09 | -0.87% | 10.11 | 10.47 | 142732 | 14657.19 | 5.81% |
| 2024-04-29 | 10.23 | 10.38 | 0.15 | 1.47% | 10.17 | 10.50 | 154221 | 16036.06 | 6.27% |
| 2024-04-26 | 9.87 | 10.23 | 0.35 | 3.54% | 9.85 | 10.26 | 177037 | 17912.07 | 7.20% |
| 2024-04-25 | 9.72 | 9.88 | 0.11 | 1.13% | 9.65 | 10.13 | 172457 | 17150.60 | 7.02% |
| 2024-04-24 | 9.54 | 9.77 | 0.23 | 2.41% | 9.46 | 9.78 | 162635 | 15729.62 | 6.62% |
| 2024-04-23 | 9.37 | 9.54 | 0.45 | 4.95% | 9.29 | 9.65 | 205739 | 19470.89 | 8.37% |
| 2024-04-22 | 8.95 | 9.09 | 0.00 | 0.00% | 8.83 | 9.28 | 128280 | 11639.16 | 5.22% |
| 2024-04-19 | 9.41 | 9.09 | -0.32 | -3.40% | 9.00 | 9.45 | 149108 | 13651.73 | 6.07% |
| 2024-04-18 | 9.58 | 9.41 | -0.04 | -0.42% | 9.21 | 9.71 | 185236 | 17513.44 | 7.54% |
| 2024-04-17 | 8.45 | 9.45 | 0.62 | 7.02% | 8.45 | 9.53 | 245486 | 22581.86 | 9.99% |
| 2024-04-16 | 9.61 | 8.83 | -0.98 | -9.99% | 8.83 | 9.66 | 152125 | 13680.27 | 6.19% |
| 2024-04-15 | 10.58 | 9.81 | -0.89 | -8.32% | 9.73 | 10.72 | 254982 | 25624.35 | 10.37% |
| 2024-04-12 | 10.77 | 10.70 | -0.07 | -0.65% | 10.66 | 11.05 | 149755 | 16272.55 | 6.09% |
| 2024-04-11 | 10.72 | 10.77 | -0.06 | -0.55% | 10.68 | 11.13 | 179077 | 19536.72 | 7.29% |
| 2024-04-10 | 11.62 | 10.83 | -0.89 | -7.59% | 10.80 | 11.62 | 270971 | 30115.76 | 11.02% |
| 2024-04-09 | 11.81 | 11.72 | -0.45 | -3.70% | 11.61 | 12.09 | 232030 | 27360.59 | 9.44% |
| 2024-04-08 | 11.80 | 12.17 | 0.24 | 2.01% | 11.30 | 12.75 | 340437 | 40913.87 | 13.85% |
| 2024-04-03 | 12.55 | 11.93 | -0.92 | -7.16% | 11.80 | 12.57 | 340431 | 41346.68 | 13.85% |
| 2024-04-02 | 13.55 | 12.85 | -1.05 | -7.55% | 12.51 | 13.86 | 523882 | 69059.95 | 21.31% |
| 2024-04-01 | 13.13 | 13.90 | 0.65 | 4.91% | 12.85 | 14.30 | 608524 | 83397.00 | 24.76% |
| 2024-03-29 | 12.95 | 13.25 | 0.24 | 1.84% | 12.64 | 13.33 | 526601 | 68655.80 | 21.42% |
| 2024-03-28 | 11.75 | 13.01 | 0.60 | 4.83% | 11.74 | 13.61 | 612465 | 77829.20 | 24.92% |
| 2024-03-27 | 12.17 | 12.41 | 0.16 | 1.31% | 12.00 | 13.08 | 682064 | 86175.34 | 27.75% |
| 2024-03-26 | 11.64 | 12.25 | 0.27 | 2.25% | 11.39 | 12.28 | 533643 | 63432.02 | 21.71% |
| 2024-03-25 | 11.25 | 11.98 | 0.69 | 6.11% | 11.21 | 12.42 | 613035 | 74016.59 | 24.94% |
| 2024-03-22 | 11.58 | 11.29 | -0.35 | -3.01% | 11.26 | 11.65 | 181422 | 20622.73 | 7.38% |
| 2024-03-21 | 11.85 | 11.64 | -0.21 | -1.77% | 11.52 | 11.86 | 218863 | 25490.28 | 8.90% |
| 2024-03-20 | 11.81 | 11.85 | -0.05 | -0.42% | 11.74 | 12.05 | 233299 | 27689.03 | 9.49% |
| 2024-03-19 | 11.97 | 11.90 | -0.14 | -1.16% | 11.84 | 12.32 | 370851 | 44623.93 | 15.09% |
| 2024-03-18 | 11.75 | 12.04 | 0.49 | 4.24% | 11.50 | 12.35 | 440856 | 52493.20 | 17.93% |
| 2024-03-15 | 11.60 | 11.55 | -0.20 | -1.70% | 11.21 | 11.69 | 245556 | 28089.00 | 9.99% |
| 2024-03-14 | 11.60 | 11.75 | 0.07 | 0.60% | 11.51 | 11.99 | 324145 | 38125.74 | 13.19% |
| 2024-03-13 | 11.71 | 11.68 | -0.09 | -0.76% | 11.39 | 11.80 | 294170 | 34118.38 | 11.97% |
| 2024-03-12 | 12.01 | 11.77 | -0.41 | -3.37% | 11.41 | 12.15 | 401340 | 47324.07 | 16.33% |
| 2024-03-11 | 11.23 | 12.18 | 0.68 | 5.91% | 11.10 | 12.23 | 476708 | 56654.17 | 19.39% |
| 2024-03-08 | 10.99 | 11.50 | 0.50 | 4.55% | 10.72 | 11.55 | 391380 | 43839.11 | 15.92% |
| 2024-03-07 | 11.45 | 11.00 | -0.55 | -4.76% | 11.00 | 11.84 | 455798 | 51647.54 | 18.54% |
| 2024-03-06 | 11.60 | 11.55 | -0.40 | -3.35% | 11.05 | 11.81 | 557979 | 64056.15 | 22.70% |
| 2024-03-05 | 10.73 | 11.95 | 1.09 | 10.04% | 10.61 | 11.95 | 659112 | 74736.04 | 26.81% |
| 2024-03-04 | 10.75 | 10.86 | 0.62 | 6.05% | 10.50 | 11.26 | 588747 | 64052.69 | 23.95% |
| 2024-03-01 | 9.34 | 10.24 | 0.93 | 9.99% | 9.34 | 10.24 | 295330 | 29070.59 | 12.01% |
| 2024-02-29 | 8.58 | 9.31 | 0.22 | 2.42% | 8.58 | 9.37 | 250636 | 22989.69 | 10.20% |
| 2024-02-28 | 10.11 | 9.09 | -1.01 | -10.00% | 9.09 | 10.23 | 369497 | 35927.71 | 15.03% |
| 2024-02-27 | 9.47 | 10.10 | 0.60 | 6.32% | 9.31 | 10.18 | 285975 | 28062.31 | 11.63% |
| 2024-02-26 | 9.38 | 9.50 | 0.17 | 1.82% | 9.08 | 9.79 | 303752 | 28701.37 | 12.36% |
| 2024-02-23 | 9.15 | 9.33 | 0.30 | 3.32% | 8.95 | 9.46 | 320552 | 29432.32 | 13.04% |
| 2024-02-22 | 8.69 | 9.03 | 0.31 | 3.56% | 8.69 | 9.25 | 297206 | 26573.86 | 12.09% |
| 2024-02-21 | 8.28 | 8.72 | 0.31 | 3.69% | 8.18 | 9.25 | 377235 | 33408.98 | 15.35% |
| 2024-02-20 | 8.11 | 8.41 | 0.17 | 2.06% | 8.01 | 8.48 | 237311 | 19746.98 | 9.65% |
| 2024-02-19 | 7.73 | 8.24 | 0.75 | 10.01% | 7.59 | 8.24 | 318113 | 25350.71 | 12.94% |
| 2024-02-08 | 6.70 | 7.49 | 0.68 | 9.99% | 6.58 | 7.49 | 279205 | 19824.46 | 11.36% |
| 2024-02-07 | 7.52 | 6.81 | -0.56 | -7.60% | 6.78 | 7.55 | 276767 | 19708.77 | 11.26% |
| 2024-02-06 | 7.21 | 7.37 | -0.43 | -5.51% | 7.02 | 7.95 | 324097 | 23629.34 | 13.18% |
| 2024-02-05 | 8.58 | 7.80 | -0.87 | -10.03% | 7.80 | 8.67 | 199712 | 15854.74 | 8.12% |
| 2024-02-02 | 9.15 | 8.67 | -0.48 | -5.25% | 8.35 | 9.38 | 325649 | 28727.53 | 13.25% |
| 2024-02-01 | 9.00 | 9.15 | -0.06 | -0.65% | 8.97 | 9.58 | 242193 | 22556.47 | 9.85% |
| 2024-01-31 | 9.60 | 9.21 | -1.02 | -9.97% | 9.21 | 9.95 | 365700 | 34742.17 | 14.88% |
| 2024-01-30 | 11.10 | 10.23 | -1.14 | -10.03% | 10.23 | 11.10 | 324652 | 33634.72 | 13.21% |