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 | 10.02 | 10.16 | 0.13 | 1.30% | 10.00 | 10.28 | 68534 | 6962.89 | 2.50% |
| 2024-05-08 | 10.38 | 10.03 | -0.27 | -2.62% | 9.98 | 10.38 | 80933 | 8161.99 | 2.95% |
| 2024-05-07 | 10.28 | 10.30 | 0.02 | 0.19% | 10.19 | 10.40 | 81023 | 8350.81 | 2.95% |
| 2024-05-06 | 10.32 | 10.28 | 0.10 | 0.98% | 10.20 | 10.40 | 96241 | 9918.64 | 3.51% |
| 2024-04-30 | 10.35 | 10.18 | -0.14 | -1.36% | 9.97 | 10.58 | 122757 | 12537.39 | 4.47% |
| 2024-04-29 | 10.01 | 10.32 | 0.30 | 2.99% | 9.93 | 10.33 | 103992 | 10631.03 | 3.79% |
| 2024-04-26 | 9.60 | 10.02 | 0.01 | 0.10% | 9.51 | 10.09 | 136568 | 13505.78 | 4.98% |
| 2024-04-25 | 9.99 | 10.01 | -0.09 | -0.89% | 9.92 | 10.19 | 77922 | 7844.61 | 2.84% |
| 2024-04-24 | 9.91 | 10.10 | 0.16 | 1.61% | 9.87 | 10.13 | 102793 | 10308.90 | 3.75% |
| 2024-04-23 | 9.75 | 9.94 | 0.30 | 3.11% | 9.64 | 10.22 | 136639 | 13617.63 | 4.98% |
| 2024-04-22 | 9.65 | 9.64 | 0.01 | 0.10% | 9.37 | 9.79 | 80312 | 7737.11 | 2.93% |
| 2024-04-19 | 9.89 | 9.63 | -0.29 | -2.92% | 9.58 | 9.96 | 94937 | 9226.23 | 3.46% |
| 2024-04-18 | 9.79 | 9.92 | -0.16 | -1.59% | 9.66 | 10.14 | 159116 | 15821.92 | 5.80% |
| 2024-04-17 | 9.25 | 10.08 | 0.92 | 10.04% | 9.25 | 10.08 | 98716 | 9705.64 | 3.60% |
| 2024-04-16 | 10.11 | 9.16 | -1.02 | -10.02% | 9.16 | 10.19 | 160958 | 15286.47 | 5.87% |
| 2024-04-15 | 10.60 | 10.18 | -0.52 | -4.86% | 9.90 | 10.71 | 139021 | 14256.34 | 5.07% |
| 2024-04-12 | 10.96 | 10.70 | -0.33 | -2.99% | 10.69 | 11.02 | 97322 | 10527.54 | 3.55% |
| 2024-04-11 | 10.60 | 11.03 | 0.29 | 2.70% | 10.51 | 11.30 | 142899 | 15701.13 | 5.21% |
| 2024-04-10 | 11.11 | 10.74 | -0.46 | -4.11% | 10.63 | 11.16 | 126830 | 13739.97 | 4.62% |
| 2024-04-09 | 11.28 | 11.20 | -0.15 | -1.32% | 11.02 | 11.38 | 114056 | 12766.04 | 4.16% |
| 2024-04-08 | 11.10 | 11.35 | 0.25 | 2.25% | 10.75 | 11.87 | 233934 | 26700.58 | 8.53% |
| 2024-04-03 | 11.57 | 11.10 | -0.39 | -3.39% | 11.06 | 11.57 | 119108 | 13287.77 | 4.34% |
| 2024-04-02 | 11.86 | 11.49 | -0.36 | -3.04% | 11.35 | 11.86 | 114675 | 13246.03 | 4.18% |
| 2024-04-01 | 11.53 | 11.85 | 0.35 | 3.04% | 11.52 | 11.85 | 108953 | 12758.39 | 3.97% |
| 2024-03-29 | 11.53 | 11.50 | -0.07 | -0.61% | 11.21 | 11.63 | 105410 | 12001.68 | 3.84% |
| 2024-03-28 | 11.11 | 11.57 | 0.45 | 4.05% | 11.10 | 11.72 | 161179 | 18541.34 | 5.87% |
| 2024-03-27 | 11.85 | 11.12 | -0.86 | -7.18% | 11.10 | 11.98 | 183446 | 20944.21 | 6.69% |
| 2024-03-26 | 12.21 | 11.98 | -0.29 | -2.36% | 11.74 | 12.25 | 171694 | 20624.03 | 6.26% |
| 2024-03-25 | 13.00 | 12.27 | -0.80 | -6.12% | 12.25 | 13.05 | 202087 | 25560.24 | 7.37% |
| 2024-03-22 | 13.10 | 13.07 | -0.13 | -0.98% | 12.67 | 13.30 | 254016 | 32995.71 | 9.26% |
| 2024-03-21 | 13.34 | 13.20 | -0.12 | -0.90% | 13.15 | 13.69 | 358235 | 48086.77 | 13.06% |
| 2024-03-20 | 12.99 | 13.32 | 0.29 | 2.23% | 12.91 | 13.35 | 303155 | 40096.44 | 11.05% |
| 2024-03-19 | 12.76 | 13.03 | 0.20 | 1.56% | 12.73 | 13.35 | 384871 | 50310.10 | 14.03% |
| 2024-03-18 | 12.48 | 12.83 | 0.36 | 2.89% | 12.38 | 13.07 | 292714 | 37175.75 | 10.67% |
| 2024-03-15 | 12.55 | 12.47 | -0.16 | -1.27% | 12.19 | 12.55 | 161039 | 19878.21 | 5.87% |
| 2024-03-14 | 12.83 | 12.63 | -0.32 | -2.47% | 12.32 | 12.85 | 221081 | 27849.20 | 8.06% |
| 2024-03-13 | 12.60 | 12.95 | 0.25 | 1.97% | 12.50 | 13.17 | 344420 | 44353.38 | 12.55% |
| 2024-03-12 | 12.57 | 12.70 | 0.14 | 1.11% | 12.35 | 12.72 | 250748 | 31473.00 | 9.14% |
| 2024-03-11 | 11.98 | 12.56 | 0.57 | 4.75% | 11.87 | 12.65 | 280441 | 34758.56 | 10.22% |
| 2024-03-08 | 12.04 | 11.99 | -0.03 | -0.25% | 11.73 | 12.10 | 181711 | 21610.74 | 6.62% |
| 2024-03-07 | 12.34 | 12.02 | -0.53 | -4.22% | 11.90 | 12.58 | 268235 | 32802.22 | 9.78% |
| 2024-03-06 | 12.27 | 12.55 | 0.16 | 1.29% | 12.20 | 13.00 | 331263 | 41960.57 | 12.07% |
| 2024-03-05 | 12.37 | 12.39 | -0.16 | -1.27% | 12.01 | 12.80 | 333688 | 41262.25 | 12.16% |
| 2024-03-04 | 12.58 | 12.55 | 0.40 | 3.29% | 12.22 | 13.00 | 382682 | 48194.79 | 13.95% |
| 2024-03-01 | 12.14 | 12.15 | 0.11 | 0.91% | 11.76 | 12.22 | 248640 | 29940.10 | 9.06% |
| 2024-02-29 | 11.50 | 12.04 | 0.47 | 4.06% | 11.42 | 12.10 | 320864 | 38106.19 | 11.69% |
| 2024-02-28 | 12.56 | 11.57 | -1.00 | -7.96% | 11.53 | 13.16 | 486086 | 60845.59 | 17.72% |
| 2024-02-27 | 12.10 | 12.57 | 0.31 | 2.53% | 11.90 | 12.60 | 375797 | 46377.60 | 13.70% |
| 2024-02-26 | 11.90 | 12.26 | 0.20 | 1.66% | 11.74 | 12.84 | 440063 | 53867.73 | 16.04% |
| 2024-02-23 | 11.82 | 12.06 | 0.05 | 0.42% | 11.64 | 12.22 | 395796 | 47278.59 | 14.43% |
| 2024-02-22 | 11.66 | 12.01 | 0.35 | 3.00% | 11.19 | 12.43 | 511931 | 60415.12 | 18.66% |
| 2024-02-21 | 10.20 | 11.66 | 1.06 | 10.00% | 10.10 | 11.66 | 435697 | 47170.45 | 15.88% |
| 2024-02-20 | 10.49 | 10.60 | 0.36 | 3.52% | 10.33 | 11.20 | 393756 | 41917.12 | 14.35% |
| 2024-02-19 | 9.50 | 10.24 | 0.93 | 9.99% | 9.45 | 10.24 | 163124 | 16134.59 | 5.95% |
| 2024-02-08 | 8.56 | 9.31 | 0.71 | 8.26% | 8.35 | 9.38 | 292255 | 25927.36 | 10.65% |
| 2024-02-07 | 8.88 | 8.60 | -0.26 | -2.93% | 8.41 | 9.08 | 304448 | 26592.90 | 11.10% |
| 2024-02-06 | 8.58 | 8.86 | -0.28 | -3.06% | 8.23 | 9.53 | 313684 | 26862.67 | 11.43% |
| 2024-02-05 | 9.99 | 9.14 | -1.01 | -9.95% | 9.14 | 10.01 | 150896 | 13965.85 | 5.50% |
| 2024-02-02 | 10.76 | 10.15 | -0.61 | -5.67% | 9.81 | 11.05 | 176894 | 18413.46 | 6.45% |
| 2024-02-01 | 10.69 | 10.76 | -0.07 | -0.65% | 10.44 | 11.02 | 157680 | 16949.74 | 5.75% |
| 2024-01-31 | 11.50 | 10.83 | -0.85 | -7.28% | 10.82 | 11.66 | 174420 | 19470.03 | 6.36% |
| 2024-01-30 | 12.15 | 11.68 | -0.71 | -5.73% | 11.66 | 12.16 | 156603 | 18584.48 | 5.71% |