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 | 10.96 | 10.43 | -0.41 | -3.78% | 10.38 | 11.16 | 123329 | 13174.76 | 6.94% |
| 2024-05-09 | 11.07 | 10.84 | -0.29 | -2.61% | 10.80 | 11.47 | 169669 | 18745.78 | 9.54% |
| 2024-05-08 | 10.53 | 11.13 | 0.42 | 3.92% | 10.53 | 11.99 | 199231 | 22414.42 | 11.20% |
| 2024-05-07 | 9.96 | 10.71 | 0.74 | 7.42% | 9.90 | 10.86 | 156032 | 16313.20 | 8.78% |
| 2024-05-06 | 9.53 | 9.97 | 0.55 | 5.84% | 9.46 | 10.15 | 100300 | 9838.98 | 5.64% |
| 2024-04-30 | 9.45 | 9.42 | -0.10 | -1.05% | 9.37 | 9.78 | 66233 | 6308.93 | 3.72% |
| 2024-04-29 | 9.22 | 9.52 | 0.25 | 2.70% | 9.18 | 9.58 | 77913 | 7358.68 | 4.38% |
| 2024-04-26 | 9.20 | 9.27 | -0.05 | -0.54% | 9.03 | 9.59 | 79246 | 7340.72 | 4.46% |
| 2024-04-25 | 9.03 | 9.32 | 0.27 | 2.98% | 9.03 | 9.73 | 75383 | 7112.74 | 4.24% |
| 2024-04-24 | 9.10 | 9.05 | 0.12 | 1.34% | 8.90 | 9.11 | 41355 | 3723.51 | 2.33% |
| 2024-04-23 | 9.10 | 8.93 | -0.22 | -2.40% | 8.89 | 9.32 | 59566 | 5383.53 | 3.35% |
| 2024-04-22 | 9.50 | 9.15 | -0.54 | -5.57% | 9.12 | 9.64 | 103988 | 9708.06 | 5.85% |
| 2024-04-19 | 8.71 | 9.69 | 1.02 | 11.76% | 8.52 | 10.24 | 144021 | 13680.02 | 8.10% |
| 2024-04-18 | 8.94 | 8.67 | -0.28 | -3.13% | 8.58 | 8.97 | 60424 | 5280.69 | 3.40% |
| 2024-04-17 | 8.05 | 8.95 | 1.05 | 13.29% | 8.05 | 8.95 | 85306 | 7393.01 | 4.80% |
| 2024-04-16 | 9.07 | 7.90 | -1.30 | -14.13% | 7.90 | 9.22 | 96178 | 7953.31 | 5.41% |
| 2024-04-15 | 10.23 | 9.20 | -1.20 | -11.54% | 9.03 | 10.44 | 113267 | 10775.10 | 6.37% |
| 2024-04-12 | 10.76 | 10.40 | -0.36 | -3.35% | 10.35 | 11.15 | 80204 | 8518.25 | 4.51% |
| 2024-04-11 | 10.88 | 10.76 | -0.41 | -3.67% | 10.68 | 11.47 | 97572 | 10748.49 | 5.49% |
| 2024-04-10 | 10.99 | 11.17 | 0.15 | 1.36% | 10.80 | 11.75 | 104664 | 11866.16 | 5.89% |
| 2024-04-09 | 10.75 | 11.02 | 0.25 | 2.32% | 10.75 | 11.22 | 78094 | 8574.12 | 4.39% |
| 2024-04-08 | 11.59 | 10.77 | -1.17 | -9.80% | 10.72 | 11.83 | 132229 | 14794.48 | 7.44% |
| 2024-04-03 | 11.94 | 11.94 | -0.34 | -2.77% | 11.71 | 12.31 | 161500 | 19378.80 | 9.08% |
| 2024-04-02 | 11.19 | 12.28 | 1.00 | 8.87% | 11.09 | 12.52 | 214090 | 25236.42 | 12.04% |
| 2024-04-01 | 10.85 | 11.28 | 0.19 | 1.71% | 10.82 | 11.65 | 124821 | 14060.56 | 7.02% |
| 2024-03-29 | 10.76 | 11.09 | 0.16 | 1.46% | 10.70 | 11.73 | 159445 | 17894.76 | 8.97% |
| 2024-03-28 | 10.39 | 10.93 | 0.40 | 3.80% | 10.15 | 11.17 | 157401 | 16683.38 | 8.85% |
| 2024-03-27 | 10.20 | 10.53 | 0.24 | 2.33% | 10.06 | 11.25 | 157834 | 16828.18 | 8.88% |
| 2024-03-26 | 9.78 | 10.29 | 0.51 | 5.21% | 9.62 | 10.35 | 76996 | 7740.33 | 4.33% |
| 2024-03-25 | 10.14 | 9.78 | -0.35 | -3.46% | 9.77 | 10.18 | 43202 | 4305.69 | 2.43% |
| 2024-03-22 | 10.39 | 10.13 | -0.21 | -2.03% | 10.11 | 10.39 | 51840 | 5307.85 | 2.92% |
| 2024-03-21 | 10.41 | 10.34 | 0.00 | 0.00% | 10.18 | 10.57 | 61219 | 6357.77 | 3.44% |
| 2024-03-20 | 10.26 | 10.34 | 0.02 | 0.19% | 10.20 | 10.36 | 44316 | 4562.61 | 2.49% |
| 2024-03-19 | 10.33 | 10.32 | -0.01 | -0.10% | 10.21 | 10.53 | 52465 | 5441.96 | 2.95% |
| 2024-03-18 | 10.29 | 10.33 | -0.10 | -0.96% | 10.17 | 10.59 | 85579 | 8817.86 | 4.81% |
| 2024-03-15 | 10.10 | 10.43 | 0.33 | 3.27% | 9.77 | 10.60 | 124724 | 12667.29 | 7.01% |
| 2024-03-14 | 9.80 | 10.10 | 0.31 | 3.17% | 9.77 | 10.70 | 145412 | 14942.19 | 8.18% |
| 2024-03-13 | 9.78 | 9.79 | 0.02 | 0.20% | 9.63 | 9.90 | 36575 | 3563.22 | 2.06% |
| 2024-03-12 | 9.79 | 9.77 | 0.09 | 0.93% | 9.63 | 9.85 | 41724 | 4065.28 | 2.35% |
| 2024-03-11 | 9.32 | 9.68 | 0.41 | 4.42% | 9.32 | 9.68 | 49162 | 4692.14 | 2.76% |
| 2024-03-08 | 9.37 | 9.27 | -0.10 | -1.07% | 9.16 | 9.45 | 35724 | 3308.10 | 2.01% |
| 2024-03-07 | 9.39 | 9.37 | 0.00 | 0.00% | 9.37 | 9.82 | 52972 | 5068.07 | 2.98% |
| 2024-03-06 | 9.23 | 9.37 | 0.19 | 2.07% | 9.19 | 9.48 | 35416 | 3313.87 | 1.99% |
| 2024-03-05 | 9.49 | 9.18 | -0.34 | -3.57% | 9.16 | 9.49 | 36592 | 3407.82 | 2.06% |
| 2024-03-04 | 9.64 | 9.52 | -0.12 | -1.24% | 9.31 | 9.79 | 37634 | 3577.53 | 2.12% |
| 2024-03-01 | 9.51 | 9.64 | 0.13 | 1.37% | 9.50 | 9.77 | 38843 | 3734.56 | 2.18% |
| 2024-02-29 | 9.10 | 9.51 | 0.39 | 4.28% | 9.07 | 9.51 | 47786 | 4479.42 | 2.69% |
| 2024-02-28 | 10.09 | 9.12 | -0.87 | -8.71% | 9.12 | 10.45 | 88392 | 8730.40 | 4.97% |
| 2024-02-27 | 9.66 | 9.99 | 0.28 | 2.88% | 9.65 | 10.00 | 48210 | 4764.73 | 2.71% |
| 2024-02-26 | 9.58 | 9.71 | 0.22 | 2.32% | 9.45 | 9.85 | 60550 | 5855.90 | 3.41% |
| 2024-02-23 | 9.44 | 9.49 | 0.18 | 1.93% | 9.20 | 9.56 | 46294 | 4347.41 | 2.60% |
| 2024-02-22 | 9.05 | 9.31 | 0.12 | 1.31% | 9.05 | 9.38 | 45875 | 4240.08 | 2.58% |
| 2024-02-21 | 8.95 | 9.19 | 0.17 | 1.88% | 8.76 | 9.54 | 60449 | 5622.64 | 3.40% |
| 2024-02-20 | 8.90 | 9.02 | 0.20 | 2.27% | 8.65 | 9.13 | 42278 | 3793.20 | 2.38% |
| 2024-02-19 | 8.70 | 8.82 | 0.12 | 1.38% | 8.60 | 9.09 | 57982 | 5128.77 | 3.26% |
| 2024-02-08 | 8.10 | 8.70 | 0.90 | 11.54% | 7.85 | 8.90 | 67077 | 5629.20 | 3.77% |
| 2024-02-07 | 7.94 | 7.80 | 0.00 | 0.00% | 7.59 | 8.09 | 59441 | 4686.28 | 3.34% |
| 2024-02-06 | 7.56 | 7.80 | 0.21 | 2.77% | 6.82 | 8.12 | 77318 | 5731.10 | 4.35% |
| 2024-02-05 | 8.78 | 7.59 | -1.28 | -14.43% | 7.40 | 8.91 | 77363 | 6090.88 | 4.35% |
| 2024-02-02 | 9.30 | 8.87 | -0.38 | -4.11% | 8.41 | 9.59 | 52466 | 4744.32 | 2.95% |
| 2024-02-01 | 9.52 | 9.25 | -0.27 | -2.84% | 8.96 | 9.55 | 51221 | 4724.27 | 2.88% |