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 | 10.27 | 10.01 | -0.27 | -2.63% | 9.91 | 10.28 | 82052 | 8228.57 | 1.90% |
| 2024-05-09 | 10.24 | 10.28 | 0.09 | 0.88% | 10.11 | 10.30 | 70377 | 7192.88 | 1.63% |
| 2024-05-08 | 9.83 | 10.19 | 0.32 | 3.24% | 9.78 | 10.21 | 122290 | 12245.19 | 2.83% |
| 2024-05-07 | 9.93 | 9.87 | -0.03 | -0.30% | 9.81 | 10.08 | 80042 | 7934.61 | 1.85% |
| 2024-05-06 | 9.87 | 9.90 | 0.11 | 1.12% | 9.74 | 10.02 | 125112 | 12399.33 | 2.90% |
| 2024-04-30 | 10.01 | 9.79 | -0.15 | -1.51% | 9.60 | 10.55 | 175023 | 17545.88 | 4.05% |
| 2024-04-29 | 9.47 | 9.94 | 0.59 | 6.31% | 9.35 | 10.00 | 119774 | 11677.04 | 2.77% |
| 2024-04-26 | 8.92 | 9.35 | 0.35 | 3.89% | 8.90 | 9.50 | 112821 | 10565.76 | 2.61% |
| 2024-04-25 | 8.84 | 9.00 | 0.16 | 1.81% | 8.74 | 9.05 | 68558 | 6112.14 | 1.58% |
| 2024-04-24 | 8.80 | 8.84 | 0.10 | 1.14% | 8.64 | 8.88 | 54266 | 4767.18 | 1.25% |
| 2024-04-23 | 8.60 | 8.74 | 0.29 | 3.43% | 8.56 | 8.93 | 101781 | 8928.28 | 2.35% |
| 2024-04-22 | 8.57 | 8.45 | -0.25 | -2.87% | 8.38 | 8.79 | 82332 | 7024.30 | 1.90% |
| 2024-04-19 | 8.81 | 8.70 | -0.09 | -1.02% | 8.53 | 8.97 | 103064 | 8992.57 | 2.38% |
| 2024-04-18 | 8.55 | 8.79 | 0.37 | 4.39% | 8.21 | 9.10 | 181088 | 15913.45 | 4.18% |
| 2024-04-17 | 7.50 | 8.42 | 0.99 | 13.32% | 7.50 | 8.46 | 131663 | 10665.33 | 3.04% |
| 2024-04-16 | 7.92 | 7.43 | -0.67 | -8.27% | 7.19 | 8.06 | 200004 | 14840.97 | 4.61% |
| 2024-04-15 | 8.99 | 8.10 | -0.93 | -10.30% | 7.88 | 9.06 | 209320 | 17336.21 | 4.83% |
| 2024-04-12 | 9.16 | 9.03 | -0.14 | -1.53% | 8.95 | 9.27 | 96596 | 8746.30 | 2.23% |
| 2024-04-11 | 9.29 | 9.17 | -0.10 | -1.08% | 9.14 | 9.48 | 69412 | 6457.10 | 1.60% |
| 2024-04-10 | 9.63 | 9.27 | -0.37 | -3.84% | 9.14 | 9.66 | 72843 | 6796.52 | 1.68% |
| 2024-04-09 | 9.60 | 9.64 | -0.02 | -0.21% | 9.40 | 9.82 | 69637 | 6661.60 | 1.61% |
| 2024-04-08 | 9.73 | 9.66 | -0.13 | -1.33% | 9.61 | 9.84 | 57147 | 5553.57 | 1.32% |
| 2024-04-03 | 9.89 | 9.79 | -0.11 | -1.11% | 9.67 | 9.93 | 62801 | 6134.19 | 1.45% |
| 2024-04-02 | 10.03 | 9.90 | -0.06 | -0.60% | 9.81 | 10.15 | 91447 | 9116.46 | 2.11% |
| 2024-04-01 | 9.62 | 9.96 | 0.35 | 3.64% | 9.62 | 10.17 | 123578 | 12293.38 | 2.85% |
| 2024-03-29 | 9.51 | 9.61 | 0.11 | 1.16% | 9.40 | 9.61 | 80919 | 7714.09 | 1.87% |
| 2024-03-28 | 9.34 | 9.50 | 0.20 | 2.15% | 9.25 | 9.82 | 163547 | 15634.68 | 3.77% |
| 2024-03-27 | 9.63 | 9.30 | -0.30 | -3.13% | 9.26 | 9.98 | 159502 | 15218.21 | 3.68% |
| 2024-03-26 | 9.90 | 9.60 | -0.43 | -4.29% | 9.42 | 10.05 | 241147 | 23223.77 | 5.56% |
| 2024-03-25 | 10.99 | 10.03 | -1.03 | -9.31% | 9.95 | 11.06 | 268525 | 27938.29 | 6.19% |
| 2024-03-22 | 11.29 | 11.06 | -0.30 | -2.64% | 10.97 | 11.53 | 174060 | 19538.20 | 4.01% |
| 2024-03-21 | 11.31 | 11.36 | -0.08 | -0.70% | 11.25 | 11.74 | 200906 | 23045.21 | 4.63% |
| 2024-03-20 | 10.94 | 11.44 | 0.45 | 4.09% | 10.93 | 11.45 | 187166 | 21041.70 | 4.32% |
| 2024-03-19 | 10.87 | 10.99 | 0.16 | 1.48% | 10.65 | 11.17 | 243135 | 26547.02 | 5.61% |
| 2024-03-18 | 10.94 | 10.83 | 0.04 | 0.37% | 10.70 | 11.50 | 253619 | 28261.35 | 5.85% |
| 2024-03-15 | 10.42 | 10.79 | 0.36 | 3.45% | 10.41 | 10.85 | 195932 | 20800.54 | 4.52% |
| 2024-03-14 | 10.62 | 10.43 | -0.26 | -2.43% | 10.23 | 10.86 | 220709 | 22971.59 | 5.09% |
| 2024-03-13 | 10.20 | 10.69 | 0.40 | 3.89% | 10.03 | 10.80 | 302070 | 32101.04 | 6.97% |
| 2024-03-12 | 9.90 | 10.29 | 0.38 | 3.83% | 9.89 | 10.63 | 384239 | 39423.75 | 8.86% |
| 2024-03-11 | 8.54 | 9.91 | 1.45 | 17.14% | 8.38 | 10.08 | 306597 | 28514.91 | 7.07% |
| 2024-03-08 | 8.18 | 8.46 | 0.27 | 3.30% | 8.16 | 8.50 | 74260 | 6198.66 | 1.71% |
| 2024-03-07 | 8.48 | 8.19 | -0.18 | -2.15% | 8.18 | 8.50 | 62324 | 5188.47 | 1.44% |
| 2024-03-06 | 8.21 | 8.37 | 0.08 | 0.97% | 8.18 | 8.44 | 73747 | 6147.86 | 1.70% |
| 2024-03-05 | 8.40 | 8.29 | -0.14 | -1.66% | 8.22 | 8.57 | 91124 | 7649.37 | 2.10% |
| 2024-03-04 | 8.49 | 8.43 | 0.06 | 0.72% | 8.21 | 8.55 | 81600 | 6847.37 | 1.88% |
| 2024-03-01 | 8.28 | 8.37 | 0.17 | 2.07% | 8.23 | 8.55 | 86989 | 7258.88 | 2.01% |
| 2024-02-29 | 7.91 | 8.20 | 0.25 | 3.14% | 7.78 | 8.28 | 101639 | 8245.73 | 2.34% |
| 2024-02-28 | 8.60 | 7.95 | -0.54 | -6.36% | 7.93 | 8.88 | 168093 | 14170.72 | 3.88% |
| 2024-02-27 | 8.26 | 8.49 | 0.25 | 3.03% | 8.13 | 8.49 | 121227 | 10133.94 | 2.80% |
| 2024-02-26 | 8.29 | 8.24 | -0.13 | -1.55% | 8.10 | 8.47 | 130168 | 10815.70 | 3.00% |
| 2024-02-23 | 7.85 | 8.37 | 0.51 | 6.49% | 7.85 | 8.53 | 161947 | 13400.92 | 3.73% |
| 2024-02-22 | 7.47 | 7.86 | 0.34 | 4.52% | 7.47 | 7.91 | 110335 | 8563.74 | 2.54% |
| 2024-02-21 | 7.28 | 7.52 | 0.22 | 3.01% | 7.20 | 7.93 | 140889 | 10769.22 | 3.25% |
| 2024-02-20 | 7.24 | 7.30 | 0.14 | 1.96% | 6.91 | 7.37 | 120010 | 8664.91 | 2.77% |
| 2024-02-19 | 6.66 | 7.16 | 0.81 | 12.76% | 6.66 | 7.32 | 173143 | 12274.34 | 3.99% |
| 2024-02-08 | 5.78 | 6.35 | 0.60 | 10.43% | 5.42 | 6.37 | 162496 | 9654.73 | 3.75% |
| 2024-02-07 | 6.19 | 5.75 | -0.46 | -7.41% | 5.60 | 6.21 | 168384 | 9987.20 | 3.88% |
| 2024-02-06 | 6.00 | 6.21 | 0.11 | 1.80% | 5.45 | 6.40 | 155307 | 9224.32 | 3.58% |
| 2024-02-05 | 6.80 | 6.10 | -0.80 | -11.59% | 6.02 | 6.90 | 156616 | 9784.85 | 3.61% |