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 | 10.24 | 9.97 | -0.22 | -2.16% | 9.93 | 10.34 | 22600 | 2268.39 | 2.00% |
| 2024-05-09 | 10.05 | 10.19 | 0.06 | 0.59% | 10.05 | 10.31 | 14884 | 1519.71 | 1.32% |
| 2024-05-08 | 10.36 | 10.13 | -0.23 | -2.22% | 10.06 | 10.38 | 19937 | 2027.56 | 1.77% |
| 2024-05-07 | 10.16 | 10.36 | 0.11 | 1.07% | 10.10 | 10.36 | 20412 | 2094.25 | 1.81% |
| 2024-05-06 | 10.47 | 10.25 | 0.02 | 0.20% | 10.15 | 10.57 | 29071 | 2990.68 | 2.57% |
| 2024-04-30 | 10.28 | 10.23 | -0.05 | -0.49% | 10.00 | 10.51 | 33158 | 3399.66 | 2.94% |
| 2024-04-29 | 9.99 | 10.28 | 0.28 | 2.80% | 9.85 | 10.36 | 46863 | 4755.63 | 4.15% |
| 2024-04-26 | 9.74 | 10.00 | 0.24 | 2.46% | 9.58 | 10.04 | 30480 | 3012.07 | 2.70% |
| 2024-04-25 | 9.60 | 9.76 | 0.14 | 1.46% | 9.45 | 9.88 | 33657 | 3267.33 | 2.98% |
| 2024-04-24 | 9.26 | 9.62 | 0.38 | 4.11% | 9.21 | 9.69 | 33758 | 3218.40 | 2.99% |
| 2024-04-23 | 8.94 | 9.24 | 0.46 | 5.24% | 8.88 | 9.29 | 35069 | 3194.16 | 3.11% |
| 2024-04-22 | 8.80 | 8.78 | -0.04 | -0.45% | 8.42 | 8.88 | 25763 | 2243.51 | 2.28% |
| 2024-04-19 | 8.80 | 8.82 | -0.14 | -1.56% | 8.73 | 9.03 | 31639 | 2800.16 | 2.80% |
| 2024-04-18 | 9.06 | 8.96 | -0.20 | -2.18% | 8.86 | 9.22 | 34881 | 3155.94 | 3.09% |
| 2024-04-17 | 8.39 | 9.16 | 1.04 | 12.81% | 8.39 | 9.16 | 46672 | 4144.12 | 4.13% |
| 2024-04-16 | 9.14 | 8.12 | -1.07 | -11.64% | 8.04 | 9.14 | 53237 | 4440.03 | 4.72% |
| 2024-04-15 | 10.05 | 9.19 | -0.83 | -8.28% | 8.96 | 10.15 | 49697 | 4670.59 | 4.40% |
| 2024-04-12 | 10.18 | 10.02 | -0.14 | -1.38% | 10.00 | 10.39 | 25794 | 2624.06 | 2.28% |
| 2024-04-11 | 10.15 | 10.16 | 0.05 | 0.49% | 10.00 | 10.42 | 24392 | 2499.36 | 2.16% |
| 2024-04-10 | 10.57 | 10.11 | -0.45 | -4.26% | 9.97 | 10.63 | 29418 | 2995.12 | 2.61% |
| 2024-04-09 | 10.48 | 10.56 | 0.16 | 1.54% | 10.35 | 10.63 | 26197 | 2751.12 | 2.32% |
| 2024-04-08 | 10.95 | 10.40 | -0.64 | -5.80% | 10.39 | 11.03 | 35012 | 3723.23 | 3.10% |
| 2024-04-03 | 11.47 | 11.04 | -0.26 | -2.30% | 10.85 | 11.59 | 37102 | 4111.54 | 3.29% |
| 2024-04-02 | 11.41 | 11.30 | -0.13 | -1.14% | 11.22 | 11.47 | 27525 | 3117.83 | 2.44% |
| 2024-04-01 | 11.33 | 11.43 | 0.16 | 1.42% | 11.22 | 11.45 | 30448 | 3455.20 | 2.67% |
| 2024-03-29 | 11.11 | 11.27 | 0.18 | 1.62% | 10.86 | 11.31 | 34168 | 3797.28 | 3.00% |
| 2024-03-28 | 10.60 | 11.09 | 0.50 | 4.72% | 10.51 | 11.23 | 42532 | 4672.81 | 3.73% |
| 2024-03-27 | 10.99 | 10.59 | -0.55 | -4.94% | 10.50 | 11.14 | 38817 | 4173.69 | 3.41% |
| 2024-03-26 | 11.31 | 11.14 | -0.26 | -2.28% | 10.91 | 11.58 | 37953 | 4234.20 | 3.33% |
| 2024-03-25 | 11.80 | 11.40 | -0.39 | -3.31% | 11.33 | 11.94 | 40479 | 4722.24 | 3.55% |
| 2024-03-22 | 11.95 | 11.79 | -0.16 | -1.34% | 11.40 | 12.02 | 49238 | 5767.30 | 4.32% |
| 2024-03-21 | 11.95 | 11.95 | 0.08 | 0.67% | 11.68 | 12.15 | 49148 | 5864.32 | 4.31% |
| 2024-03-20 | 11.63 | 11.87 | 0.27 | 2.33% | 11.63 | 11.89 | 43092 | 5071.26 | 3.78% |
| 2024-03-19 | 11.66 | 11.60 | -0.02 | -0.17% | 11.55 | 11.77 | 50499 | 5882.51 | 4.43% |
| 2024-03-18 | 11.31 | 11.62 | 0.33 | 2.92% | 11.20 | 11.68 | 66681 | 7655.90 | 5.85% |
| 2024-03-15 | 11.07 | 11.29 | 0.25 | 2.26% | 10.84 | 11.42 | 59968 | 6709.05 | 5.26% |
| 2024-03-14 | 11.11 | 11.04 | -0.16 | -1.43% | 10.80 | 11.22 | 39926 | 4398.97 | 3.51% |
| 2024-03-13 | 11.17 | 11.20 | 0.07 | 0.63% | 11.03 | 11.39 | 50466 | 5674.64 | 4.43% |
| 2024-03-12 | 10.88 | 11.13 | 0.31 | 2.87% | 10.77 | 11.14 | 56677 | 6230.50 | 4.98% |
| 2024-03-11 | 10.66 | 10.82 | 0.20 | 1.88% | 10.50 | 10.85 | 37614 | 4017.34 | 3.30% |
| 2024-03-08 | 10.45 | 10.62 | 0.17 | 1.63% | 10.31 | 10.65 | 31611 | 3320.52 | 2.78% |
| 2024-03-07 | 10.60 | 10.45 | -0.26 | -2.43% | 10.32 | 10.81 | 45404 | 4806.10 | 3.99% |
| 2024-03-06 | 10.60 | 10.71 | 0.03 | 0.28% | 10.29 | 10.82 | 58536 | 6188.21 | 5.14% |
| 2024-03-05 | 11.01 | 10.68 | -0.45 | -4.04% | 10.61 | 11.11 | 45189 | 4888.54 | 3.97% |
| 2024-03-04 | 11.18 | 11.13 | -0.03 | -0.27% | 10.82 | 11.49 | 60588 | 6722.90 | 5.32% |
| 2024-03-01 | 10.56 | 11.16 | 0.61 | 5.78% | 10.56 | 11.23 | 75906 | 8297.35 | 6.66% |
| 2024-02-29 | 9.94 | 10.55 | 0.49 | 4.87% | 9.90 | 10.56 | 70713 | 7304.93 | 6.21% |
| 2024-02-28 | 11.20 | 10.06 | -1.25 | -11.05% | 10.01 | 11.62 | 113897 | 12519.22 | 10.00% |
| 2024-02-27 | 10.88 | 11.31 | 0.30 | 2.72% | 10.81 | 11.31 | 70486 | 7783.01 | 6.19% |
| 2024-02-26 | 10.84 | 11.01 | 0.11 | 1.01% | 10.53 | 11.37 | 85235 | 9318.20 | 7.48% |
| 2024-02-23 | 10.16 | 10.90 | 0.81 | 8.03% | 9.98 | 10.97 | 71436 | 7443.38 | 6.27% |
| 2024-02-22 | 9.50 | 10.09 | 0.72 | 7.68% | 9.38 | 10.09 | 63337 | 6194.27 | 5.56% |
| 2024-02-21 | 8.90 | 9.37 | 0.33 | 3.65% | 8.90 | 9.76 | 65768 | 6209.54 | 5.77% |
| 2024-02-20 | 9.00 | 9.04 | 0.03 | 0.33% | 8.72 | 9.13 | 50530 | 4525.52 | 4.44% |
| 2024-02-19 | 8.40 | 9.01 | 0.88 | 10.82% | 8.40 | 9.16 | 71279 | 6285.85 | 6.26% |
| 2024-02-08 | 7.16 | 8.13 | 0.98 | 13.71% | 7.01 | 8.18 | 73646 | 5626.32 | 6.47% |
| 2024-02-07 | 7.75 | 7.15 | -0.57 | -7.38% | 7.10 | 7.89 | 100772 | 7496.11 | 8.85% |
| 2024-02-06 | 7.82 | 7.72 | -0.31 | -3.86% | 6.92 | 8.17 | 96680 | 7196.85 | 8.49% |
| 2024-02-05 | 9.80 | 8.03 | -1.82 | -18.48% | 7.88 | 9.80 | 83963 | 7016.52 | 7.37% |
| 2024-02-02 | 10.60 | 9.85 | -0.72 | -6.81% | 9.41 | 10.85 | 51003 | 5113.21 | 4.48% |
| 2024-02-01 | 10.83 | 10.57 | -0.27 | -2.49% | 10.20 | 10.91 | 40515 | 4269.12 | 3.56% |
| 2024-01-31 | 11.66 | 10.84 | -0.93 | -7.90% | 10.74 | 11.68 | 41458 | 4621.37 | 3.64% |