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 | 10.20 | 9.75 | -0.28 | -2.79% | 9.66 | 10.33 | 63846 | 6270.16 | 3.99% |
| 2024-05-09 | 10.02 | 10.03 | -0.03 | -0.30% | 9.93 | 10.30 | 68566 | 6911.39 | 4.29% |
| 2024-05-08 | 10.30 | 10.06 | -0.19 | -1.85% | 9.95 | 10.38 | 96269 | 9747.87 | 6.02% |
| 2024-05-07 | 9.84 | 10.25 | 0.45 | 4.59% | 9.80 | 10.60 | 137218 | 14083.94 | 8.58% |
| 2024-05-06 | 9.72 | 9.80 | 0.34 | 3.59% | 9.60 | 9.88 | 96647 | 9452.13 | 6.04% |
| 2024-04-30 | 9.36 | 9.46 | 0.01 | 0.11% | 9.34 | 9.57 | 75448 | 7139.39 | 4.72% |
| 2024-04-29 | 9.00 | 9.45 | 0.60 | 6.78% | 8.83 | 9.53 | 102415 | 9482.27 | 6.40% |
| 2024-04-26 | 8.77 | 8.85 | 0.14 | 1.61% | 8.58 | 8.93 | 77184 | 6788.21 | 4.83% |
| 2024-04-25 | 8.82 | 8.71 | -0.01 | -0.11% | 8.67 | 9.12 | 105827 | 9371.51 | 6.62% |
| 2024-04-24 | 8.54 | 8.87 | 0.41 | 4.85% | 8.47 | 8.87 | 68163 | 5955.74 | 4.26% |
| 2024-04-23 | 8.34 | 8.46 | 0.14 | 1.68% | 8.32 | 8.56 | 61578 | 5204.13 | 3.85% |
| 2024-04-22 | 8.29 | 8.32 | 0.07 | 0.85% | 8.02 | 8.42 | 61889 | 5129.69 | 3.87% |
| 2024-04-19 | 8.37 | 8.25 | -0.01 | -0.12% | 8.08 | 8.37 | 51114 | 4204.27 | 3.20% |
| 2024-04-18 | 8.65 | 8.26 | -0.36 | -4.18% | 8.23 | 8.82 | 85252 | 7154.86 | 5.33% |
| 2024-04-17 | 7.79 | 8.62 | 1.07 | 14.17% | 7.75 | 8.63 | 113951 | 9460.68 | 7.13% |
| 2024-04-16 | 8.69 | 7.55 | -1.20 | -13.71% | 7.52 | 8.70 | 134814 | 10586.53 | 8.43% |
| 2024-04-15 | 9.06 | 8.75 | -0.35 | -3.85% | 8.52 | 9.15 | 98763 | 8685.61 | 6.18% |
| 2024-04-12 | 9.12 | 9.10 | -0.06 | -0.66% | 9.06 | 9.29 | 48122 | 4411.64 | 3.01% |
| 2024-04-11 | 9.20 | 9.16 | 0.06 | 0.66% | 9.02 | 9.30 | 54261 | 4984.36 | 3.39% |
| 2024-04-10 | 9.46 | 9.10 | -0.35 | -3.70% | 9.00 | 9.46 | 59307 | 5429.69 | 3.71% |
| 2024-04-09 | 9.11 | 9.45 | 0.34 | 3.73% | 9.05 | 9.49 | 68524 | 6365.11 | 4.28% |
| 2024-04-08 | 9.45 | 9.11 | -0.39 | -4.11% | 9.10 | 9.54 | 68057 | 6295.41 | 4.26% |
| 2024-04-03 | 9.63 | 9.50 | -0.06 | -0.63% | 9.38 | 9.74 | 72042 | 6881.77 | 4.50% |
| 2024-04-02 | 9.70 | 9.56 | -0.14 | -1.44% | 9.49 | 9.75 | 86702 | 8334.18 | 5.42% |
| 2024-04-01 | 9.60 | 9.70 | 0.07 | 0.73% | 9.46 | 9.73 | 114285 | 10974.71 | 7.15% |
| 2024-03-29 | 9.38 | 9.63 | 0.13 | 1.37% | 9.19 | 9.74 | 122434 | 11611.27 | 7.66% |
| 2024-03-28 | 9.28 | 9.50 | 0.27 | 2.93% | 9.23 | 9.65 | 128275 | 12092.63 | 8.02% |
| 2024-03-27 | 9.18 | 9.23 | 0.10 | 1.10% | 9.11 | 9.78 | 160763 | 15153.61 | 10.05% |
| 2024-03-26 | 9.10 | 9.13 | 0.02 | 0.22% | 8.99 | 9.32 | 86972 | 7957.05 | 5.44% |
| 2024-03-25 | 9.34 | 9.11 | -0.34 | -3.60% | 9.06 | 9.49 | 79198 | 7348.43 | 4.95% |
| 2024-03-22 | 9.65 | 9.45 | -0.27 | -2.78% | 9.21 | 9.78 | 102420 | 9660.42 | 6.40% |
| 2024-03-21 | 9.76 | 9.72 | -0.06 | -0.61% | 9.60 | 9.95 | 115929 | 11272.84 | 7.25% |
| 2024-03-20 | 9.61 | 9.78 | 0.26 | 2.73% | 9.42 | 10.17 | 162364 | 15846.55 | 10.15% |
| 2024-03-19 | 9.63 | 9.52 | -0.16 | -1.65% | 9.50 | 10.10 | 140332 | 13614.30 | 8.77% |
| 2024-03-18 | 9.15 | 9.68 | 0.77 | 8.64% | 9.08 | 9.75 | 148806 | 13997.42 | 9.30% |
| 2024-03-15 | 8.75 | 8.91 | 0.11 | 1.25% | 8.70 | 8.92 | 51671 | 4567.15 | 3.23% |
| 2024-03-14 | 8.92 | 8.80 | -0.05 | -0.56% | 8.61 | 9.06 | 59850 | 5288.74 | 3.74% |
| 2024-03-13 | 9.00 | 8.85 | -0.11 | -1.23% | 8.74 | 9.00 | 65261 | 5768.61 | 4.08% |
| 2024-03-12 | 8.68 | 8.96 | 0.26 | 2.99% | 8.67 | 9.22 | 103423 | 9236.09 | 6.47% |
| 2024-03-11 | 8.36 | 8.70 | 0.34 | 4.07% | 8.33 | 8.72 | 77327 | 6560.01 | 4.84% |
| 2024-03-08 | 8.38 | 8.36 | -0.02 | -0.24% | 8.19 | 8.46 | 41924 | 3484.78 | 2.62% |
| 2024-03-07 | 8.41 | 8.38 | 0.01 | 0.12% | 8.24 | 8.53 | 69434 | 5828.05 | 4.34% |
| 2024-03-06 | 8.23 | 8.37 | 0.14 | 1.70% | 8.16 | 8.47 | 70731 | 5904.63 | 4.42% |
| 2024-03-05 | 8.46 | 8.23 | -0.32 | -3.74% | 8.16 | 8.54 | 73664 | 6100.39 | 4.61% |
| 2024-03-04 | 8.46 | 8.55 | 0.07 | 0.83% | 8.30 | 8.61 | 89255 | 7555.15 | 5.58% |
| 2024-03-01 | 8.25 | 8.48 | 0.22 | 2.66% | 8.21 | 8.48 | 84598 | 7071.03 | 5.29% |
| 2024-02-29 | 7.90 | 8.26 | 0.34 | 4.29% | 7.82 | 8.27 | 101934 | 8280.37 | 6.37% |
| 2024-02-28 | 8.99 | 7.92 | -1.02 | -11.41% | 7.91 | 9.21 | 148776 | 12682.60 | 9.30% |
| 2024-02-27 | 8.58 | 8.94 | 0.28 | 3.23% | 8.43 | 8.94 | 77057 | 6742.14 | 4.82% |
| 2024-02-26 | 8.32 | 8.66 | 0.35 | 4.21% | 8.21 | 8.77 | 111666 | 9525.42 | 6.98% |
| 2024-02-23 | 7.98 | 8.31 | 0.27 | 3.36% | 7.83 | 8.39 | 122200 | 9936.30 | 7.64% |
| 2024-02-22 | 7.60 | 8.04 | 0.39 | 5.10% | 7.60 | 8.34 | 131004 | 10389.72 | 8.19% |
| 2024-02-21 | 7.30 | 7.65 | 0.26 | 3.52% | 7.27 | 7.99 | 108350 | 8323.41 | 6.77% |
| 2024-02-20 | 7.42 | 7.39 | 0.07 | 0.96% | 7.20 | 7.53 | 103134 | 7619.33 | 6.45% |
| 2024-02-19 | 6.93 | 7.32 | 0.39 | 5.63% | 6.93 | 7.60 | 191999 | 13960.21 | 12.01% |
| 2024-02-08 | 6.12 | 6.93 | 0.77 | 12.50% | 5.94 | 6.99 | 220747 | 14112.41 | 13.80% |
| 2024-02-07 | 7.11 | 6.16 | -0.83 | -11.87% | 6.07 | 7.11 | 217615 | 14010.82 | 13.61% |
| 2024-02-06 | 6.58 | 6.99 | -0.02 | -0.29% | 6.29 | 7.31 | 173362 | 11705.40 | 10.84% |
| 2024-02-05 | 8.00 | 7.01 | -1.07 | -13.24% | 6.75 | 8.00 | 140996 | 10071.76 | 8.82% |
| 2024-02-02 | 8.87 | 8.08 | -0.69 | -7.87% | 7.70 | 9.02 | 89481 | 7426.40 | 5.60% |