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 | 10.30 | 10.00 | -0.33 | -3.19% | 9.85 | 10.35 | 21307 | 2145.55 | 1.82% |
| 2024-05-09 | 10.32 | 10.33 | 0.14 | 1.37% | 10.19 | 10.50 | 17371 | 1804.57 | 1.48% |
| 2024-05-08 | 10.44 | 10.19 | -0.21 | -2.02% | 10.10 | 10.56 | 14219 | 1462.69 | 1.22% |
| 2024-05-07 | 10.42 | 10.40 | 0.00 | 0.00% | 10.20 | 10.47 | 13470 | 1397.82 | 1.15% |
| 2024-05-06 | 10.36 | 10.40 | 0.32 | 3.17% | 10.16 | 10.48 | 20336 | 2098.87 | 1.74% |
| 2024-04-30 | 10.20 | 10.08 | -0.21 | -2.04% | 9.91 | 10.35 | 15178 | 1529.22 | 1.30% |
| 2024-04-29 | 9.76 | 10.29 | 0.57 | 5.86% | 9.64 | 10.36 | 22717 | 2304.17 | 1.94% |
| 2024-04-26 | 9.71 | 9.72 | 0.05 | 0.52% | 9.48 | 9.82 | 15946 | 1545.83 | 1.36% |
| 2024-04-25 | 9.55 | 9.67 | 0.12 | 1.26% | 9.35 | 9.78 | 21027 | 2025.85 | 1.80% |
| 2024-04-24 | 9.38 | 9.55 | 0.23 | 2.47% | 9.05 | 9.68 | 25010 | 2346.88 | 2.14% |
| 2024-04-23 | 8.73 | 9.32 | 0.71 | 8.25% | 8.73 | 9.39 | 25617 | 2331.56 | 2.19% |
| 2024-04-22 | 8.93 | 8.61 | -0.33 | -3.69% | 8.38 | 9.10 | 21519 | 1861.69 | 1.84% |
| 2024-04-19 | 9.24 | 8.94 | -0.28 | -3.04% | 8.84 | 9.27 | 21762 | 1956.83 | 1.86% |
| 2024-04-18 | 9.50 | 9.22 | -0.30 | -3.15% | 8.94 | 9.57 | 25908 | 2399.37 | 2.21% |
| 2024-04-17 | 8.70 | 9.52 | 1.24 | 14.98% | 8.70 | 9.55 | 29635 | 2740.23 | 2.53% |
| 2024-04-16 | 9.44 | 8.28 | -1.30 | -13.57% | 8.25 | 9.44 | 40170 | 3442.84 | 3.43% |
| 2024-04-15 | 10.40 | 9.58 | -1.21 | -11.21% | 9.02 | 10.71 | 48747 | 4704.93 | 4.17% |
| 2024-04-12 | 10.87 | 10.79 | -0.12 | -1.10% | 10.73 | 11.08 | 10640 | 1156.33 | 0.91% |
| 2024-04-11 | 10.73 | 10.91 | 0.12 | 1.11% | 10.55 | 11.07 | 16742 | 1824.04 | 1.43% |
| 2024-04-10 | 11.36 | 10.79 | -0.51 | -4.51% | 10.65 | 11.36 | 16681 | 1814.18 | 1.43% |
| 2024-04-09 | 11.19 | 11.30 | 0.23 | 2.08% | 11.02 | 11.34 | 13661 | 1524.98 | 1.17% |
| 2024-04-08 | 11.60 | 11.07 | -0.63 | -5.38% | 10.99 | 11.67 | 22342 | 2513.67 | 1.91% |
| 2024-04-03 | 11.88 | 11.70 | -0.12 | -1.02% | 11.51 | 11.88 | 14998 | 1751.35 | 1.28% |
| 2024-04-02 | 11.61 | 11.82 | 0.21 | 1.81% | 11.58 | 11.97 | 21472 | 2528.04 | 1.84% |
| 2024-04-01 | 11.27 | 11.61 | 0.45 | 4.03% | 11.18 | 11.61 | 18192 | 2075.22 | 1.55% |
| 2024-03-29 | 10.98 | 11.16 | 0.17 | 1.55% | 10.95 | 11.25 | 17266 | 1921.45 | 1.48% |
| 2024-03-28 | 10.67 | 10.99 | 0.39 | 3.68% | 10.52 | 11.10 | 17687 | 1930.88 | 1.51% |
| 2024-03-27 | 11.10 | 10.60 | -0.35 | -3.20% | 10.55 | 11.10 | 14667 | 1584.57 | 1.25% |
| 2024-03-26 | 11.05 | 10.95 | -0.09 | -0.82% | 10.78 | 11.22 | 19197 | 2107.73 | 1.64% |
| 2024-03-25 | 11.79 | 11.04 | -0.50 | -4.33% | 10.99 | 11.85 | 28385 | 3204.51 | 2.43% |
| 2024-03-22 | 11.88 | 11.54 | -0.43 | -3.59% | 11.54 | 12.14 | 18248 | 2138.67 | 1.56% |
| 2024-03-21 | 11.89 | 11.97 | 0.08 | 0.67% | 11.62 | 12.15 | 21846 | 2593.89 | 1.87% |
| 2024-03-20 | 11.61 | 11.89 | 0.27 | 2.32% | 11.60 | 11.89 | 20045 | 2355.52 | 1.71% |
| 2024-03-19 | 11.68 | 11.62 | -0.05 | -0.43% | 11.61 | 12.04 | 21152 | 2492.52 | 1.81% |
| 2024-03-18 | 11.20 | 11.67 | 0.50 | 4.48% | 11.20 | 11.69 | 28067 | 3220.77 | 2.40% |
| 2024-03-15 | 10.99 | 11.17 | 0.17 | 1.55% | 10.78 | 11.42 | 24074 | 2671.59 | 2.06% |
| 2024-03-14 | 11.26 | 11.00 | -0.37 | -3.25% | 10.80 | 11.43 | 32412 | 3607.01 | 2.77% |
| 2024-03-13 | 11.16 | 11.37 | 0.56 | 5.18% | 11.02 | 11.88 | 55433 | 6338.91 | 4.74% |
| 2024-03-12 | 10.69 | 10.81 | 0.12 | 1.12% | 10.48 | 10.89 | 21571 | 2315.56 | 1.84% |
| 2024-03-11 | 10.40 | 10.69 | 0.36 | 3.48% | 10.33 | 10.73 | 22466 | 2376.75 | 1.92% |
| 2024-03-08 | 10.21 | 10.33 | 0.08 | 0.78% | 10.05 | 10.56 | 16839 | 1733.70 | 1.44% |
| 2024-03-07 | 10.46 | 10.25 | -0.24 | -2.29% | 10.12 | 10.63 | 20867 | 2166.19 | 1.78% |
| 2024-03-06 | 9.80 | 10.49 | 0.60 | 6.07% | 9.80 | 10.79 | 29370 | 3037.12 | 2.51% |
| 2024-03-05 | 10.36 | 9.89 | -0.44 | -4.26% | 9.87 | 10.38 | 22193 | 2230.03 | 1.90% |
| 2024-03-04 | 10.66 | 10.33 | -0.34 | -3.19% | 10.01 | 10.95 | 30164 | 3125.16 | 2.58% |
| 2024-03-01 | 10.53 | 10.67 | 0.37 | 3.59% | 10.50 | 11.22 | 35474 | 3824.03 | 3.03% |
| 2024-02-29 | 9.50 | 10.30 | 0.48 | 4.89% | 9.33 | 10.32 | 34815 | 3497.23 | 2.98% |
| 2024-02-28 | 11.22 | 9.82 | -1.36 | -12.16% | 9.81 | 11.80 | 51588 | 5508.89 | 4.41% |
| 2024-02-27 | 11.00 | 11.18 | 0.27 | 2.47% | 10.62 | 11.18 | 20430 | 2253.16 | 1.75% |
| 2024-02-26 | 10.68 | 10.91 | 0.37 | 3.51% | 10.42 | 11.38 | 33952 | 3685.88 | 2.90% |
| 2024-02-23 | 10.12 | 10.54 | 0.68 | 6.90% | 9.84 | 10.58 | 30070 | 3082.86 | 2.57% |
| 2024-02-22 | 9.47 | 9.86 | 0.56 | 6.02% | 9.28 | 9.88 | 23902 | 2308.65 | 2.04% |
| 2024-02-21 | 8.93 | 9.30 | 0.37 | 4.14% | 8.83 | 9.69 | 26564 | 2482.97 | 2.27% |
| 2024-02-20 | 8.63 | 8.93 | 0.26 | 3.00% | 8.44 | 9.26 | 29378 | 2607.14 | 2.51% |
| 2024-02-19 | 8.13 | 8.67 | 0.44 | 5.35% | 8.13 | 8.83 | 38636 | 3271.28 | 3.30% |
| 2024-02-08 | 6.91 | 8.23 | 1.13 | 15.92% | 6.00 | 8.50 | 46686 | 3369.65 | 3.99% |
| 2024-02-07 | 8.20 | 7.10 | -1.00 | -12.35% | 6.66 | 8.20 | 47458 | 3455.18 | 4.06% |
| 2024-02-06 | 8.55 | 8.10 | -0.43 | -5.04% | 7.04 | 8.68 | 47947 | 3715.56 | 4.10% |
| 2024-02-05 | 10.57 | 8.53 | -2.13 | -19.98% | 8.53 | 10.77 | 50600 | 4593.69 | 4.32% |
| 2024-02-02 | 11.76 | 10.66 | -1.19 | -10.04% | 10.21 | 12.07 | 27894 | 3047.40 | 2.38% |
| 2024-02-01 | 12.10 | 11.85 | -0.40 | -3.27% | 11.36 | 12.15 | 21649 | 2540.75 | 1.85% |
| 2024-01-31 | 12.89 | 12.25 | -0.91 | -6.91% | 12.00 | 13.18 | 18623 | 2317.08 | 1.59% |