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 | 10.45 | 10.24 | -0.30 | -2.85% | 10.19 | 10.88 | 105671 | 11075.54 | 6.55% |
| 2024-05-09 | 10.35 | 10.54 | 0.14 | 1.35% | 10.35 | 10.73 | 104565 | 11037.35 | 6.49% |
| 2024-05-08 | 10.53 | 10.40 | -0.44 | -4.06% | 10.33 | 10.84 | 137186 | 14406.77 | 8.51% |
| 2024-05-07 | 9.90 | 10.84 | 0.87 | 8.73% | 9.83 | 11.54 | 207083 | 22070.62 | 12.84% |
| 2024-05-06 | 9.48 | 9.97 | 0.50 | 5.28% | 9.46 | 9.98 | 103631 | 10125.33 | 6.43% |
| 2024-04-30 | 9.48 | 9.47 | -0.06 | -0.63% | 9.38 | 9.87 | 74374 | 7131.42 | 4.61% |
| 2024-04-29 | 9.45 | 9.53 | 0.08 | 0.85% | 9.31 | 9.68 | 64681 | 6150.23 | 4.01% |
| 2024-04-26 | 9.22 | 9.45 | 0.07 | 0.75% | 9.01 | 9.73 | 83703 | 7845.30 | 5.19% |
| 2024-04-25 | 9.05 | 9.38 | 0.29 | 3.19% | 8.93 | 9.52 | 69036 | 6458.03 | 4.28% |
| 2024-04-24 | 8.85 | 9.09 | 0.07 | 0.78% | 8.71 | 9.10 | 45382 | 4061.20 | 2.81% |
| 2024-04-23 | 8.75 | 9.02 | 0.20 | 2.27% | 8.66 | 9.32 | 57538 | 5141.53 | 3.57% |
| 2024-04-22 | 8.94 | 8.82 | -0.25 | -2.76% | 8.50 | 9.04 | 49273 | 4314.19 | 3.06% |
| 2024-04-19 | 8.68 | 9.07 | 0.39 | 4.49% | 8.46 | 9.33 | 70318 | 6360.15 | 4.36% |
| 2024-04-18 | 8.62 | 8.68 | -0.10 | -1.14% | 8.60 | 8.94 | 35354 | 3106.19 | 2.19% |
| 2024-04-17 | 8.18 | 8.78 | 0.78 | 9.75% | 8.18 | 8.80 | 45368 | 3907.89 | 2.81% |
| 2024-04-16 | 8.85 | 8.00 | -0.90 | -10.11% | 7.88 | 8.85 | 64015 | 5232.42 | 3.97% |
| 2024-04-15 | 9.60 | 8.90 | -0.77 | -7.96% | 8.77 | 9.65 | 76564 | 6961.06 | 4.75% |
| 2024-04-12 | 9.48 | 9.67 | 0.13 | 1.36% | 9.35 | 9.77 | 69482 | 6664.41 | 4.31% |
| 2024-04-11 | 9.44 | 9.54 | 0.07 | 0.74% | 9.29 | 9.63 | 49437 | 4696.26 | 3.07% |
| 2024-04-10 | 9.70 | 9.47 | -0.09 | -0.94% | 9.32 | 9.70 | 67804 | 6442.20 | 4.21% |
| 2024-04-09 | 9.00 | 9.56 | 0.53 | 5.87% | 9.00 | 9.57 | 67168 | 6313.74 | 4.17% |
| 2024-04-08 | 9.41 | 9.03 | -0.46 | -4.85% | 9.03 | 9.41 | 48553 | 4462.95 | 3.01% |
| 2024-04-03 | 9.40 | 9.49 | -0.06 | -0.63% | 9.25 | 9.67 | 59793 | 5643.41 | 3.71% |
| 2024-04-02 | 9.29 | 9.55 | 0.23 | 2.47% | 9.28 | 9.58 | 68266 | 6474.58 | 4.23% |
| 2024-04-01 | 9.06 | 9.32 | 0.26 | 2.87% | 9.00 | 9.40 | 44145 | 4076.96 | 2.74% |
| 2024-03-29 | 8.88 | 9.06 | 0.19 | 2.14% | 8.82 | 9.09 | 38037 | 3424.27 | 2.36% |
| 2024-03-28 | 8.57 | 8.87 | 0.18 | 2.07% | 8.56 | 8.98 | 44815 | 3952.58 | 2.78% |
| 2024-03-27 | 9.45 | 8.69 | -0.90 | -9.38% | 8.60 | 9.45 | 73322 | 6661.25 | 4.55% |
| 2024-03-26 | 9.09 | 9.59 | 0.57 | 6.32% | 9.03 | 9.59 | 88168 | 8193.77 | 5.47% |
| 2024-03-25 | 9.09 | 9.02 | -0.07 | -0.77% | 8.96 | 9.20 | 44386 | 4032.20 | 2.75% |
| 2024-03-22 | 9.30 | 9.09 | -0.24 | -2.57% | 8.94 | 9.31 | 67319 | 6130.15 | 4.18% |
| 2024-03-21 | 9.37 | 9.33 | -0.11 | -1.17% | 9.14 | 9.43 | 80544 | 7475.81 | 5.00% |
| 2024-03-20 | 9.66 | 9.44 | -0.30 | -3.08% | 9.42 | 9.80 | 98923 | 9438.21 | 6.14% |
| 2024-03-19 | 9.67 | 9.74 | -0.44 | -4.32% | 9.53 | 9.86 | 136037 | 13193.82 | 8.44% |
| 2024-03-18 | 10.00 | 10.18 | 0.06 | 0.59% | 9.90 | 10.57 | 195465 | 19900.89 | 12.12% |
| 2024-03-15 | 8.41 | 10.12 | 1.69 | 20.05% | 8.35 | 10.12 | 101400 | 9575.28 | 6.29% |
| 2024-03-14 | 8.37 | 8.43 | 0.06 | 0.72% | 8.28 | 8.47 | 28778 | 2411.51 | 1.78% |
| 2024-03-13 | 8.46 | 8.37 | -0.10 | -1.18% | 8.26 | 8.53 | 28440 | 2376.95 | 1.76% |
| 2024-03-12 | 8.19 | 8.47 | 0.28 | 3.42% | 8.19 | 8.51 | 34308 | 2861.23 | 2.13% |
| 2024-03-11 | 8.11 | 8.19 | 0.11 | 1.36% | 8.06 | 8.19 | 20847 | 1694.60 | 1.29% |
| 2024-03-08 | 8.00 | 8.08 | 0.06 | 0.75% | 7.94 | 8.11 | 15255 | 1224.94 | 0.95% |
| 2024-03-07 | 8.09 | 8.02 | -0.02 | -0.25% | 8.00 | 8.21 | 26223 | 2126.14 | 1.63% |
| 2024-03-06 | 7.98 | 8.04 | 0.11 | 1.39% | 7.85 | 8.11 | 24474 | 1954.36 | 1.52% |
| 2024-03-05 | 8.10 | 7.93 | -0.19 | -2.34% | 7.90 | 8.11 | 25999 | 2075.27 | 1.61% |
| 2024-03-04 | 8.30 | 8.12 | -0.13 | -1.58% | 8.00 | 8.37 | 26188 | 2124.93 | 1.62% |
| 2024-03-01 | 8.20 | 8.25 | 0.06 | 0.73% | 8.10 | 8.35 | 27445 | 2252.97 | 1.70% |
| 2024-02-29 | 7.95 | 8.19 | 0.27 | 3.41% | 7.70 | 8.21 | 38362 | 3086.45 | 2.38% |
| 2024-02-28 | 8.88 | 7.92 | -0.85 | -9.69% | 7.88 | 8.98 | 58454 | 4962.48 | 3.63% |
| 2024-02-27 | 8.71 | 8.77 | 0.13 | 1.50% | 8.51 | 8.78 | 28775 | 2500.76 | 1.78% |
| 2024-02-26 | 8.39 | 8.64 | 0.29 | 3.47% | 8.37 | 8.85 | 41040 | 3529.31 | 2.55% |
| 2024-02-23 | 7.99 | 8.35 | 0.42 | 5.30% | 7.99 | 8.35 | 32192 | 2627.80 | 2.00% |
| 2024-02-22 | 7.74 | 7.93 | 0.20 | 2.59% | 7.73 | 7.99 | 25280 | 1994.77 | 1.57% |
| 2024-02-21 | 7.50 | 7.73 | 0.16 | 2.11% | 7.48 | 8.08 | 34810 | 2733.30 | 2.16% |
| 2024-02-20 | 7.60 | 7.57 | 0.02 | 0.26% | 7.40 | 7.67 | 19452 | 1467.43 | 1.21% |
| 2024-02-19 | 7.20 | 7.55 | 0.42 | 5.89% | 7.20 | 7.77 | 48460 | 3643.63 | 3.01% |
| 2024-02-08 | 6.50 | 7.13 | 0.71 | 11.06% | 6.29 | 7.16 | 55736 | 3736.88 | 3.46% |
| 2024-02-07 | 7.03 | 6.42 | -0.59 | -8.42% | 6.35 | 7.18 | 63765 | 4180.96 | 3.95% |
| 2024-02-06 | 6.70 | 7.01 | 0.07 | 1.01% | 6.15 | 7.33 | 50637 | 3385.92 | 3.14% |
| 2024-02-05 | 8.13 | 6.94 | -1.29 | -15.67% | 6.81 | 8.13 | 52762 | 3808.18 | 3.27% |
| 2024-02-02 | 8.87 | 8.23 | -0.65 | -7.32% | 7.82 | 9.10 | 48011 | 4036.56 | 2.98% |
| 2024-02-01 | 8.74 | 8.88 | 0.16 | 1.83% | 8.50 | 8.95 | 41982 | 3692.25 | 2.60% |