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 | 10.70 | 10.87 | 0.03 | 0.28% | 10.70 | 10.98 | 79734 | 8653.75 | 3.47% |
| 2024-05-08 | 10.85 | 10.84 | -0.03 | -0.28% | 10.72 | 11.03 | 90156 | 9793.75 | 3.93% |
| 2024-05-07 | 11.13 | 10.87 | -0.26 | -2.34% | 10.70 | 11.13 | 130550 | 14178.51 | 5.69% |
| 2024-05-06 | 11.24 | 11.13 | -0.01 | -0.09% | 10.94 | 11.42 | 102118 | 11313.26 | 4.45% |
| 2024-04-30 | 10.99 | 11.14 | 0.11 | 1.00% | 10.88 | 11.34 | 127951 | 14233.20 | 5.57% |
| 2024-04-29 | 10.68 | 11.03 | 0.42 | 3.96% | 10.60 | 11.24 | 129203 | 14139.69 | 5.63% |
| 2024-04-26 | 10.27 | 10.61 | 0.19 | 1.82% | 10.27 | 11.04 | 157858 | 16959.74 | 6.88% |
| 2024-04-25 | 10.17 | 10.42 | 0.17 | 1.66% | 10.09 | 10.52 | 105921 | 10934.47 | 4.77% |
| 2024-04-24 | 10.11 | 10.25 | 0.03 | 0.29% | 10.00 | 10.32 | 128684 | 13085.12 | 5.79% |
| 2024-04-23 | 9.74 | 10.22 | 0.64 | 6.68% | 9.65 | 10.66 | 176748 | 18081.95 | 7.96% |
| 2024-04-22 | 9.22 | 9.58 | 0.21 | 2.24% | 8.97 | 9.77 | 102900 | 9723.49 | 4.63% |
| 2024-04-19 | 9.64 | 9.37 | -0.39 | -4.00% | 9.27 | 9.70 | 97921 | 9248.51 | 4.41% |
| 2024-04-18 | 9.52 | 9.76 | 0.13 | 1.35% | 9.31 | 9.95 | 143751 | 13861.59 | 6.47% |
| 2024-04-17 | 8.59 | 9.63 | 1.16 | 13.70% | 8.59 | 9.66 | 167250 | 15546.12 | 7.53% |
| 2024-04-16 | 9.44 | 8.47 | -0.93 | -9.89% | 8.41 | 9.49 | 162864 | 14125.67 | 7.33% |
| 2024-04-15 | 9.97 | 9.40 | -0.60 | -6.00% | 9.27 | 10.02 | 109724 | 10460.99 | 4.94% |
| 2024-04-12 | 10.20 | 10.00 | -0.23 | -2.25% | 9.90 | 10.27 | 79955 | 8052.72 | 3.60% |
| 2024-04-11 | 10.09 | 10.23 | 0.11 | 1.09% | 10.02 | 10.38 | 88913 | 9135.33 | 4.00% |
| 2024-04-10 | 10.60 | 10.12 | -0.51 | -4.80% | 9.85 | 10.68 | 121792 | 12349.70 | 5.48% |
| 2024-04-09 | 10.70 | 10.63 | -0.03 | -0.28% | 10.52 | 10.87 | 60565 | 6467.25 | 2.73% |
| 2024-04-08 | 11.13 | 10.66 | -0.54 | -4.82% | 10.62 | 11.20 | 104623 | 11372.67 | 4.71% |
| 2024-04-03 | 11.67 | 11.20 | -0.57 | -4.84% | 11.17 | 11.71 | 107652 | 12240.49 | 4.85% |
| 2024-04-02 | 11.61 | 11.77 | -0.03 | -0.25% | 11.57 | 11.85 | 80785 | 9469.11 | 3.64% |
| 2024-04-01 | 11.46 | 11.80 | 0.28 | 2.43% | 11.34 | 11.99 | 163106 | 18987.46 | 7.34% |
| 2024-03-29 | 10.88 | 11.52 | 0.63 | 5.79% | 10.88 | 11.63 | 178348 | 20252.28 | 8.03% |
| 2024-03-28 | 10.42 | 10.89 | 0.52 | 5.01% | 10.30 | 11.02 | 146966 | 15850.97 | 6.62% |
| 2024-03-27 | 11.25 | 10.37 | -0.94 | -8.31% | 10.30 | 11.34 | 190967 | 20462.03 | 8.60% |
| 2024-03-26 | 11.16 | 11.31 | 0.13 | 1.16% | 10.92 | 11.44 | 130849 | 14660.00 | 5.89% |
| 2024-03-25 | 11.50 | 11.18 | -0.23 | -2.02% | 11.16 | 11.66 | 191628 | 21896.75 | 8.63% |
| 2024-03-22 | 11.47 | 11.41 | -0.34 | -2.89% | 11.28 | 11.88 | 214639 | 24621.48 | 9.66% |
| 2024-03-21 | 11.59 | 11.75 | -0.06 | -0.51% | 11.51 | 12.39 | 319009 | 37805.07 | 14.36% |
| 2024-03-20 | 11.50 | 11.81 | 0.68 | 6.11% | 11.13 | 12.06 | 374388 | 43620.41 | 16.85% |
| 2024-03-19 | 11.15 | 11.13 | -0.17 | -1.50% | 10.91 | 11.27 | 229192 | 25397.17 | 10.32% |
| 2024-03-18 | 10.00 | 11.30 | 1.19 | 11.77% | 10.00 | 11.54 | 440647 | 47787.94 | 19.84% |
| 2024-03-15 | 10.00 | 10.11 | 0.03 | 0.30% | 9.90 | 10.12 | 92780 | 9283.88 | 4.18% |
| 2024-03-14 | 10.18 | 10.08 | -0.26 | -2.51% | 9.88 | 10.23 | 142766 | 14363.97 | 6.43% |
| 2024-03-13 | 10.17 | 10.34 | 0.12 | 1.17% | 10.09 | 10.45 | 181222 | 18609.86 | 8.16% |
| 2024-03-12 | 10.18 | 10.22 | 0.06 | 0.59% | 9.90 | 10.32 | 176305 | 17889.11 | 7.94% |
| 2024-03-11 | 9.75 | 10.16 | 0.20 | 2.01% | 9.70 | 10.23 | 185227 | 18660.86 | 8.34% |
| 2024-03-08 | 10.06 | 9.96 | -0.17 | -1.68% | 9.78 | 10.07 | 178224 | 17666.07 | 8.02% |
| 2024-03-07 | 9.98 | 10.13 | 0.00 | 0.00% | 9.90 | 10.60 | 260225 | 26527.32 | 11.71% |
| 2024-03-06 | 10.14 | 10.13 | -0.16 | -1.55% | 10.09 | 10.71 | 249835 | 25898.05 | 11.25% |
| 2024-03-05 | 10.28 | 10.29 | -0.26 | -2.46% | 9.93 | 10.58 | 266106 | 27213.50 | 11.98% |
| 2024-03-04 | 9.78 | 10.55 | 0.70 | 7.11% | 9.77 | 10.69 | 326151 | 33796.07 | 14.68% |
| 2024-03-01 | 9.85 | 9.85 | -0.18 | -1.79% | 9.51 | 9.95 | 265082 | 25860.34 | 11.93% |
| 2024-02-29 | 9.00 | 10.03 | 0.86 | 9.38% | 8.92 | 10.09 | 350717 | 33524.54 | 15.79% |
| 2024-02-28 | 9.43 | 9.17 | -0.15 | -1.61% | 9.15 | 10.88 | 473738 | 47499.60 | 21.33% |
| 2024-02-27 | 8.80 | 9.32 | 0.38 | 4.25% | 8.73 | 9.34 | 254877 | 23403.04 | 11.47% |
| 2024-02-26 | 8.77 | 8.94 | 0.02 | 0.22% | 8.61 | 9.33 | 259909 | 23261.44 | 11.70% |
| 2024-02-23 | 8.66 | 8.92 | 0.26 | 3.00% | 8.51 | 9.06 | 235185 | 20582.12 | 10.59% |
| 2024-02-22 | 8.40 | 8.66 | 0.00 | 0.00% | 8.35 | 8.74 | 241312 | 20655.18 | 10.86% |
| 2024-02-21 | 8.00 | 8.66 | 0.54 | 6.65% | 7.86 | 8.66 | 286655 | 24017.89 | 12.90% |
| 2024-02-20 | 8.00 | 8.12 | -0.13 | -1.58% | 7.89 | 8.36 | 247469 | 20007.30 | 11.14% |
| 2024-02-19 | 7.55 | 8.25 | 1.23 | 17.52% | 7.47 | 8.39 | 289555 | 23265.22 | 13.03% |
| 2024-02-08 | 6.18 | 7.02 | 0.84 | 13.59% | 6.08 | 7.05 | 178061 | 11810.18 | 8.02% |
| 2024-02-07 | 6.47 | 6.18 | -0.27 | -4.19% | 5.98 | 6.62 | 166164 | 10530.52 | 7.48% |
| 2024-02-06 | 6.19 | 6.45 | 0.17 | 2.71% | 5.64 | 6.65 | 162231 | 9917.21 | 7.30% |
| 2024-02-05 | 7.05 | 6.28 | -0.90 | -12.53% | 6.20 | 7.12 | 147972 | 9586.90 | 6.66% |
| 2024-02-02 | 7.75 | 7.18 | -0.53 | -6.87% | 6.91 | 7.93 | 107507 | 7934.75 | 4.84% |
| 2024-02-01 | 7.75 | 7.71 | -0.04 | -0.52% | 7.46 | 7.83 | 85381 | 6559.84 | 3.84% |
| 2024-01-31 | 8.10 | 7.75 | -0.41 | -5.02% | 7.73 | 8.22 | 88707 | 7050.33 | 3.99% |