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 | 10.04 | 10.46 | 0.50 | 5.02% | 10.02 | 10.78 | 332090 | 34828.72 | 10.31% |
| 2024-05-09 | 9.87 | 9.96 | -0.02 | -0.20% | 9.87 | 10.11 | 137940 | 13783.24 | 4.28% |
| 2024-05-08 | 10.29 | 9.98 | -0.60 | -5.67% | 9.96 | 10.29 | 194682 | 19615.41 | 6.05% |
| 2024-05-07 | 10.42 | 10.58 | 0.21 | 2.03% | 10.42 | 10.83 | 211809 | 22512.73 | 6.58% |
| 2024-05-06 | 10.52 | 10.37 | 0.02 | 0.19% | 10.22 | 10.57 | 160072 | 16603.50 | 4.97% |
| 2024-04-30 | 10.39 | 10.35 | -0.05 | -0.48% | 10.19 | 10.59 | 166576 | 17255.40 | 5.17% |
| 2024-04-29 | 10.36 | 10.40 | 0.22 | 2.16% | 10.25 | 10.66 | 234653 | 24478.19 | 7.29% |
| 2024-04-26 | 9.89 | 10.18 | 0.30 | 3.04% | 9.86 | 10.37 | 234385 | 23794.15 | 7.28% |
| 2024-04-25 | 9.88 | 9.88 | -0.18 | -1.79% | 9.82 | 10.08 | 200300 | 19860.04 | 6.22% |
| 2024-04-24 | 9.53 | 10.06 | 0.66 | 7.02% | 9.40 | 10.32 | 274750 | 27142.41 | 8.53% |
| 2024-04-23 | 9.24 | 9.40 | 0.22 | 2.40% | 9.24 | 9.63 | 169852 | 16105.16 | 5.27% |
| 2024-04-22 | 9.01 | 9.18 | -0.20 | -2.13% | 8.87 | 9.32 | 133680 | 12191.92 | 4.15% |
| 2024-04-19 | 9.60 | 9.38 | -0.24 | -2.49% | 9.32 | 9.78 | 165437 | 15728.00 | 5.14% |
| 2024-04-18 | 9.85 | 9.62 | -0.16 | -1.64% | 9.47 | 9.97 | 222023 | 21482.43 | 6.89% |
| 2024-04-17 | 9.18 | 9.78 | 1.01 | 11.52% | 9.18 | 9.83 | 226232 | 21712.20 | 7.03% |
| 2024-04-16 | 9.73 | 8.77 | -1.07 | -10.87% | 8.77 | 9.87 | 239702 | 21866.40 | 7.44% |
| 2024-04-15 | 10.61 | 9.84 | -0.81 | -7.61% | 9.55 | 10.77 | 245114 | 24518.67 | 7.61% |
| 2024-04-12 | 10.95 | 10.65 | -0.30 | -2.74% | 10.55 | 11.09 | 184568 | 19933.60 | 5.73% |
| 2024-04-11 | 10.40 | 10.95 | 0.34 | 3.20% | 10.40 | 11.31 | 252999 | 27961.33 | 7.86% |
| 2024-04-10 | 11.35 | 10.61 | -0.83 | -7.26% | 10.54 | 11.35 | 219735 | 23781.64 | 6.82% |
| 2024-04-09 | 11.39 | 11.44 | -0.04 | -0.35% | 11.10 | 11.65 | 155190 | 17646.54 | 4.82% |
| 2024-04-08 | 11.18 | 11.48 | 0.12 | 1.06% | 10.91 | 11.69 | 202900 | 23018.79 | 6.30% |
| 2024-04-03 | 12.10 | 11.36 | -0.91 | -7.42% | 11.25 | 12.27 | 273062 | 31849.30 | 8.48% |
| 2024-04-02 | 12.95 | 12.27 | -0.99 | -7.47% | 12.15 | 13.09 | 368523 | 46424.22 | 11.44% |
| 2024-04-01 | 12.58 | 13.26 | 0.64 | 5.07% | 12.25 | 13.65 | 491388 | 63423.45 | 15.26% |
| 2024-03-29 | 12.62 | 12.62 | -0.39 | -3.00% | 12.41 | 13.32 | 382910 | 49126.00 | 11.89% |
| 2024-03-28 | 11.86 | 13.01 | 0.80 | 6.55% | 11.68 | 13.20 | 496781 | 62758.59 | 15.43% |
| 2024-03-27 | 12.10 | 12.21 | -0.01 | -0.08% | 11.60 | 12.80 | 496373 | 61158.54 | 15.37% |
| 2024-03-26 | 12.51 | 12.22 | -0.99 | -7.49% | 12.11 | 12.85 | 454919 | 56738.22 | 14.08% |
| 2024-03-25 | 13.87 | 13.21 | -0.99 | -6.97% | 12.49 | 13.87 | 761190 | 99698.60 | 23.56% |
| 2024-03-22 | 11.98 | 14.20 | 2.37 | 20.03% | 11.85 | 14.20 | 831867 | 107794.51 | 25.75% |
| 2024-03-21 | 12.12 | 11.83 | -0.13 | -1.09% | 11.65 | 12.59 | 601834 | 72977.21 | 18.63% |
| 2024-03-20 | 10.73 | 11.96 | 1.21 | 11.26% | 10.68 | 12.67 | 672712 | 78457.45 | 20.82% |
| 2024-03-19 | 10.80 | 10.75 | 0.13 | 1.22% | 10.71 | 11.49 | 372565 | 41135.69 | 11.53% |
| 2024-03-18 | 10.34 | 10.62 | 0.26 | 2.51% | 10.27 | 10.74 | 228749 | 23991.88 | 7.08% |
| 2024-03-15 | 10.41 | 10.36 | -0.05 | -0.48% | 10.14 | 10.50 | 194945 | 20055.62 | 6.03% |
| 2024-03-14 | 10.42 | 10.41 | -0.34 | -3.16% | 10.18 | 10.55 | 309098 | 31963.79 | 9.57% |
| 2024-03-13 | 10.19 | 10.75 | 0.62 | 6.12% | 10.13 | 11.40 | 478467 | 51081.71 | 14.81% |
| 2024-03-12 | 10.10 | 10.13 | 0.02 | 0.20% | 9.87 | 10.35 | 225676 | 22793.92 | 6.99% |
| 2024-03-11 | 9.55 | 10.11 | 0.35 | 3.59% | 9.55 | 10.26 | 201088 | 20047.15 | 6.22% |
| 2024-03-08 | 9.69 | 9.76 | 0.08 | 0.83% | 9.54 | 9.86 | 148412 | 14412.22 | 4.59% |
| 2024-03-07 | 10.45 | 9.68 | -0.67 | -6.47% | 9.55 | 10.45 | 284280 | 28302.30 | 8.80% |
| 2024-03-06 | 10.33 | 10.35 | -0.26 | -2.45% | 10.11 | 10.60 | 312923 | 32265.15 | 9.69% |
| 2024-03-05 | 9.89 | 10.61 | 0.66 | 6.63% | 9.79 | 10.92 | 532480 | 55589.81 | 16.48% |
| 2024-03-04 | 10.00 | 9.95 | 0.04 | 0.40% | 9.49 | 10.18 | 215623 | 21194.23 | 6.67% |
| 2024-03-01 | 9.72 | 9.91 | 0.24 | 2.48% | 9.67 | 10.20 | 263553 | 26146.83 | 8.16% |
| 2024-02-29 | 8.82 | 9.67 | 0.54 | 5.91% | 8.82 | 9.70 | 226415 | 21407.81 | 7.01% |
| 2024-02-28 | 10.15 | 9.13 | -1.02 | -10.05% | 9.10 | 10.60 | 371398 | 37033.21 | 11.50% |
| 2024-02-27 | 9.70 | 10.15 | 0.36 | 3.68% | 9.54 | 10.15 | 271466 | 27010.70 | 8.40% |
| 2024-02-26 | 9.55 | 9.79 | 0.04 | 0.41% | 9.39 | 10.08 | 281743 | 27348.72 | 8.72% |
| 2024-02-23 | 9.34 | 9.75 | 0.41 | 4.39% | 9.21 | 9.87 | 316402 | 30350.58 | 9.79% |
| 2024-02-22 | 8.99 | 9.34 | 0.22 | 2.41% | 8.97 | 9.39 | 259029 | 23990.26 | 8.02% |
| 2024-02-21 | 9.05 | 9.12 | -0.39 | -4.10% | 8.90 | 9.87 | 357600 | 33084.04 | 11.07% |
| 2024-02-20 | 8.40 | 9.51 | 0.97 | 11.36% | 8.17 | 9.99 | 385198 | 34473.83 | 11.92% |
| 2024-02-19 | 7.87 | 8.54 | 1.07 | 14.32% | 7.87 | 8.58 | 271424 | 22491.18 | 8.40% |
| 2024-02-08 | 6.78 | 7.47 | 0.75 | 11.16% | 6.74 | 7.56 | 194289 | 13962.62 | 6.01% |
| 2024-02-07 | 7.30 | 6.72 | -0.52 | -7.18% | 6.55 | 7.45 | 202452 | 14270.80 | 6.27% |
| 2024-02-06 | 7.03 | 7.24 | 0.29 | 4.17% | 6.38 | 7.51 | 190470 | 13158.58 | 5.90% |
| 2024-02-05 | 8.08 | 6.95 | -1.16 | -14.30% | 6.85 | 8.08 | 192057 | 13882.52 | 5.95% |
| 2024-02-02 | 8.46 | 8.11 | -0.28 | -3.34% | 7.79 | 8.86 | 163110 | 13634.81 | 5.05% |