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 | 10.19 | 9.99 | -0.19 | -1.87% | 9.93 | 10.19 | 18901 | 1894.76 | 0.85% |
| 2024-05-09 | 10.08 | 10.18 | 0.17 | 1.70% | 10.07 | 10.19 | 18375 | 1865.45 | 0.83% |
| 2024-05-08 | 10.22 | 10.01 | -0.22 | -2.15% | 10.00 | 10.26 | 21247 | 2147.12 | 0.96% |
| 2024-05-07 | 10.19 | 10.23 | 0.07 | 0.69% | 10.12 | 10.25 | 23375 | 2387.02 | 1.06% |
| 2024-05-06 | 10.10 | 10.16 | 0.12 | 1.20% | 10.02 | 10.24 | 21875 | 2210.48 | 0.99% |
| 2024-04-30 | 10.10 | 10.04 | 0.08 | 0.80% | 9.92 | 10.25 | 32192 | 3239.36 | 1.46% |
| 2024-04-29 | 9.60 | 9.96 | 0.32 | 3.32% | 9.60 | 9.98 | 28068 | 2757.81 | 1.27% |
| 2024-04-26 | 9.47 | 9.64 | 0.17 | 1.80% | 9.31 | 9.87 | 32887 | 3149.87 | 1.49% |
| 2024-04-25 | 9.30 | 9.47 | 0.13 | 1.39% | 9.22 | 9.64 | 28035 | 2658.18 | 1.27% |
| 2024-04-24 | 9.11 | 9.34 | 0.15 | 1.63% | 9.00 | 9.36 | 26406 | 2431.13 | 1.19% |
| 2024-04-23 | 8.93 | 9.19 | 0.19 | 2.11% | 8.91 | 9.29 | 32074 | 2931.35 | 1.45% |
| 2024-04-22 | 9.06 | 9.00 | -0.08 | -0.88% | 8.62 | 9.12 | 23092 | 2054.65 | 1.04% |
| 2024-04-19 | 9.12 | 9.08 | -0.03 | -0.33% | 8.97 | 9.25 | 23315 | 2113.89 | 1.05% |
| 2024-04-18 | 9.12 | 9.11 | -0.01 | -0.11% | 8.92 | 9.30 | 25534 | 2329.76 | 1.15% |
| 2024-04-17 | 8.54 | 9.12 | 0.62 | 7.29% | 8.54 | 9.12 | 37153 | 3321.88 | 1.68% |
| 2024-04-16 | 9.13 | 8.50 | -0.67 | -7.31% | 8.32 | 9.16 | 54182 | 4635.27 | 2.45% |
| 2024-04-15 | 9.84 | 9.17 | -0.69 | -7.00% | 8.95 | 9.90 | 49935 | 4648.48 | 2.26% |
| 2024-04-12 | 9.94 | 9.86 | -0.08 | -0.80% | 9.84 | 10.07 | 18096 | 1797.57 | 0.82% |
| 2024-04-11 | 9.84 | 9.94 | -0.03 | -0.30% | 9.76 | 10.09 | 20426 | 2033.87 | 0.92% |
| 2024-04-10 | 10.18 | 9.97 | -0.19 | -1.87% | 9.83 | 10.19 | 22473 | 2240.05 | 1.02% |
| 2024-04-09 | 9.90 | 10.16 | 0.26 | 2.63% | 9.90 | 10.17 | 19140 | 1927.46 | 0.87% |
| 2024-04-08 | 10.26 | 9.90 | -0.46 | -4.44% | 9.90 | 10.33 | 25143 | 2530.09 | 1.14% |
| 2024-04-03 | 10.38 | 10.36 | -0.05 | -0.48% | 10.18 | 10.40 | 27558 | 2835.38 | 1.25% |
| 2024-04-02 | 10.33 | 10.41 | 0.06 | 0.58% | 10.19 | 10.43 | 26170 | 2702.16 | 1.18% |
| 2024-04-01 | 10.13 | 10.35 | 0.21 | 2.07% | 10.13 | 10.36 | 40552 | 4159.24 | 1.83% |
| 2024-03-29 | 9.96 | 10.14 | 0.18 | 1.81% | 9.86 | 10.15 | 23531 | 2358.82 | 1.06% |
| 2024-03-28 | 9.65 | 9.96 | 0.32 | 3.32% | 9.59 | 10.06 | 30397 | 3005.33 | 1.37% |
| 2024-03-27 | 9.92 | 9.64 | -0.24 | -2.43% | 9.60 | 9.94 | 29047 | 2829.18 | 1.31% |
| 2024-03-26 | 9.90 | 9.88 | -0.03 | -0.30% | 9.67 | 10.05 | 27703 | 2727.72 | 1.25% |
| 2024-03-25 | 10.17 | 9.91 | -0.33 | -3.22% | 9.90 | 10.28 | 29592 | 2986.78 | 1.34% |
| 2024-03-22 | 10.40 | 10.24 | -0.26 | -2.48% | 10.15 | 10.45 | 37436 | 3847.21 | 1.69% |
| 2024-03-21 | 10.38 | 10.50 | 0.10 | 0.96% | 10.15 | 10.53 | 42383 | 4391.05 | 1.92% |
| 2024-03-20 | 10.21 | 10.40 | 0.22 | 2.16% | 10.21 | 10.41 | 33259 | 3433.34 | 1.50% |
| 2024-03-19 | 10.12 | 10.18 | 0.03 | 0.30% | 10.12 | 10.33 | 36433 | 3718.79 | 1.65% |
| 2024-03-18 | 9.96 | 10.15 | 0.25 | 2.53% | 9.91 | 10.15 | 38524 | 3866.64 | 1.74% |
| 2024-03-15 | 9.76 | 9.90 | 0.14 | 1.43% | 9.61 | 9.90 | 24246 | 2371.27 | 1.10% |
| 2024-03-14 | 9.88 | 9.76 | -0.16 | -1.61% | 9.61 | 9.93 | 30582 | 2990.78 | 1.38% |
| 2024-03-13 | 9.90 | 9.92 | 0.03 | 0.30% | 9.77 | 9.96 | 33468 | 3302.83 | 1.51% |
| 2024-03-12 | 9.79 | 9.89 | 0.15 | 1.54% | 9.66 | 9.91 | 34823 | 3413.66 | 1.57% |
| 2024-03-11 | 9.63 | 9.74 | 0.13 | 1.35% | 9.52 | 9.74 | 27786 | 2679.18 | 1.26% |
| 2024-03-08 | 9.45 | 9.61 | 0.13 | 1.37% | 9.41 | 9.63 | 20940 | 1997.03 | 0.95% |
| 2024-03-07 | 9.58 | 9.48 | -0.09 | -0.94% | 9.41 | 9.79 | 32620 | 3136.06 | 1.47% |
| 2024-03-06 | 9.48 | 9.57 | 0.04 | 0.42% | 9.36 | 9.70 | 34150 | 3257.63 | 1.54% |
| 2024-03-05 | 9.59 | 9.53 | -0.14 | -1.45% | 9.41 | 9.66 | 29997 | 2856.34 | 1.36% |
| 2024-03-04 | 9.70 | 9.67 | -0.07 | -0.72% | 9.38 | 9.77 | 40437 | 3878.98 | 1.83% |
| 2024-03-01 | 9.44 | 9.74 | 0.33 | 3.51% | 9.42 | 9.74 | 48508 | 4646.80 | 2.19% |
| 2024-02-29 | 9.07 | 9.41 | 0.35 | 3.86% | 8.90 | 9.48 | 50195 | 4664.88 | 2.27% |
| 2024-02-28 | 9.93 | 9.06 | -0.87 | -8.76% | 9.02 | 10.20 | 75369 | 7249.30 | 3.41% |
| 2024-02-27 | 9.57 | 9.93 | 0.30 | 3.12% | 9.45 | 9.93 | 41576 | 4051.42 | 1.88% |
| 2024-02-26 | 9.38 | 9.63 | 0.27 | 2.88% | 9.38 | 9.85 | 48407 | 4650.13 | 2.19% |
| 2024-02-23 | 9.09 | 9.36 | 0.30 | 3.31% | 9.09 | 9.38 | 48451 | 4496.88 | 2.19% |
| 2024-02-22 | 8.89 | 9.06 | 0.17 | 1.91% | 8.83 | 9.09 | 39446 | 3550.66 | 1.78% |
| 2024-02-21 | 8.67 | 8.89 | 0.04 | 0.45% | 8.62 | 9.15 | 47572 | 4264.11 | 2.15% |
| 2024-02-20 | 8.70 | 8.85 | 0.06 | 0.68% | 8.52 | 8.89 | 48213 | 4196.41 | 2.18% |
| 2024-02-19 | 8.74 | 8.79 | 0.17 | 1.97% | 8.54 | 8.89 | 78014 | 6792.17 | 3.53% |
| 2024-02-08 | 7.76 | 8.62 | 0.86 | 11.08% | 7.46 | 8.66 | 115463 | 9271.18 | 5.22% |
| 2024-02-07 | 7.84 | 7.76 | 0.26 | 3.47% | 7.26 | 7.96 | 104382 | 7966.66 | 4.72% |
| 2024-02-06 | 7.04 | 7.50 | 0.20 | 2.74% | 6.56 | 7.75 | 78325 | 5522.58 | 3.65% |
| 2024-02-05 | 8.25 | 7.30 | -1.15 | -13.61% | 7.04 | 8.40 | 77731 | 5822.69 | 3.62% |
| 2024-02-02 | 8.92 | 8.45 | -0.49 | -5.48% | 8.08 | 9.18 | 45766 | 3938.36 | 2.13% |