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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 10.46 | 10.66 | 0.15 | 1.43% | 10.46 | 10.77 | 91822 | 9765.28 | 5.74% |
| 2024-05-07 | 10.48 | 10.51 | 0.01 | 0.10% | 10.40 | 10.57 | 53715 | 5621.88 | 3.36% |
| 2024-05-06 | 10.44 | 10.50 | 0.11 | 1.06% | 10.42 | 10.58 | 66023 | 6924.86 | 4.13% |
| 2024-04-30 | 10.23 | 10.39 | 0.17 | 1.66% | 10.16 | 10.48 | 67460 | 6955.98 | 4.22% |
| 2024-04-29 | 9.88 | 10.22 | 0.40 | 4.07% | 9.88 | 10.26 | 72057 | 7290.40 | 4.50% |
| 2024-04-26 | 9.73 | 9.82 | 0.02 | 0.20% | 9.65 | 9.85 | 46424 | 4540.53 | 2.90% |
| 2024-04-25 | 9.70 | 9.80 | 0.16 | 1.66% | 9.67 | 9.91 | 37371 | 3663.29 | 2.34% |
| 2024-04-24 | 9.50 | 9.64 | 0.21 | 2.23% | 9.45 | 9.68 | 45078 | 4330.24 | 2.82% |
| 2024-04-23 | 9.40 | 9.43 | 0.11 | 1.18% | 9.35 | 9.53 | 35660 | 3366.00 | 2.23% |
| 2024-04-22 | 9.50 | 9.32 | -0.21 | -2.20% | 9.25 | 9.59 | 34695 | 3249.06 | 2.17% |
| 2024-04-19 | 9.69 | 9.53 | -0.18 | -1.85% | 9.48 | 9.84 | 46712 | 4488.06 | 2.92% |
| 2024-04-18 | 9.61 | 9.71 | 0.11 | 1.15% | 9.44 | 9.93 | 70115 | 6791.70 | 4.38% |
| 2024-04-17 | 8.80 | 9.60 | 0.68 | 7.62% | 8.78 | 9.62 | 81383 | 7660.13 | 5.09% |
| 2024-04-16 | 9.92 | 8.92 | -0.99 | -9.99% | 8.92 | 9.94 | 87428 | 7989.29 | 5.46% |
| 2024-04-15 | 10.36 | 9.91 | -0.47 | -4.53% | 9.64 | 10.48 | 82758 | 8215.12 | 5.17% |
| 2024-04-12 | 10.71 | 10.38 | -0.26 | -2.44% | 10.35 | 10.75 | 46521 | 4890.75 | 2.91% |
| 2024-04-11 | 10.55 | 10.64 | 0.04 | 0.38% | 10.50 | 10.75 | 45013 | 4793.91 | 2.81% |
| 2024-04-10 | 10.93 | 10.60 | -0.34 | -3.11% | 10.43 | 10.93 | 68155 | 7266.55 | 4.26% |
| 2024-04-09 | 10.59 | 10.94 | 0.35 | 3.31% | 10.43 | 10.95 | 76073 | 8142.28 | 4.75% |
| 2024-04-08 | 10.89 | 10.59 | -0.31 | -2.84% | 10.54 | 10.90 | 58995 | 6288.37 | 3.69% |
| 2024-04-03 | 11.02 | 10.90 | -0.12 | -1.09% | 10.72 | 11.07 | 69391 | 7543.11 | 4.34% |
| 2024-04-02 | 11.05 | 11.02 | -0.07 | -0.63% | 10.91 | 11.19 | 107659 | 11892.37 | 6.73% |
| 2024-04-01 | 10.67 | 11.09 | 0.42 | 3.94% | 10.65 | 11.11 | 114319 | 12469.25 | 7.14% |
| 2024-03-29 | 10.48 | 10.67 | 0.19 | 1.81% | 10.39 | 10.68 | 78217 | 8257.04 | 4.89% |
| 2024-03-28 | 10.08 | 10.48 | 0.38 | 3.76% | 10.07 | 10.56 | 99584 | 10346.52 | 6.22% |
| 2024-03-27 | 10.63 | 10.10 | -0.53 | -4.99% | 10.05 | 10.63 | 99238 | 10264.67 | 6.20% |
| 2024-03-26 | 10.60 | 10.63 | 0.09 | 0.85% | 10.38 | 10.66 | 114464 | 12071.21 | 7.15% |
| 2024-03-25 | 11.07 | 10.54 | -0.63 | -5.64% | 10.50 | 11.18 | 172583 | 18598.34 | 10.79% |
| 2024-03-22 | 11.83 | 11.17 | -0.65 | -5.50% | 11.15 | 11.90 | 217147 | 24731.05 | 13.57% |
| 2024-03-21 | 11.48 | 11.82 | 0.14 | 1.20% | 11.41 | 12.47 | 280515 | 33040.23 | 17.53% |
| 2024-03-20 | 11.18 | 11.68 | 0.64 | 5.80% | 11.05 | 11.97 | 304925 | 35175.44 | 19.06% |
| 2024-03-19 | 11.31 | 11.04 | -0.35 | -3.07% | 11.00 | 11.35 | 202504 | 22602.97 | 12.66% |
| 2024-03-18 | 11.08 | 11.39 | 0.30 | 2.71% | 10.89 | 11.62 | 250794 | 28137.40 | 15.67% |
| 2024-03-15 | 10.57 | 11.09 | 0.24 | 2.21% | 10.55 | 11.33 | 245234 | 26967.61 | 15.33% |
| 2024-03-14 | 10.46 | 10.85 | 0.48 | 4.63% | 10.32 | 11.39 | 296360 | 31996.51 | 18.52% |
| 2024-03-13 | 10.23 | 10.37 | 0.02 | 0.19% | 10.09 | 10.81 | 188153 | 19547.80 | 11.76% |
| 2024-03-12 | 10.01 | 10.35 | 0.30 | 2.99% | 9.99 | 10.57 | 194584 | 20065.70 | 12.16% |
| 2024-03-11 | 10.05 | 10.05 | 0.00 | 0.00% | 9.83 | 10.15 | 128300 | 12781.93 | 8.02% |
| 2024-03-08 | 9.78 | 10.05 | 0.39 | 4.04% | 9.66 | 10.37 | 210850 | 21112.05 | 13.18% |
| 2024-03-07 | 9.62 | 9.66 | 0.06 | 0.63% | 9.60 | 9.89 | 114803 | 11154.05 | 7.18% |
| 2024-03-06 | 9.53 | 9.60 | 0.04 | 0.42% | 9.42 | 9.70 | 79414 | 7615.08 | 4.96% |
| 2024-03-05 | 9.77 | 9.56 | -0.34 | -3.43% | 9.56 | 9.83 | 124632 | 12041.84 | 7.79% |
| 2024-03-04 | 9.72 | 9.90 | 0.18 | 1.85% | 9.57 | 10.10 | 138995 | 13685.42 | 8.69% |
| 2024-03-01 | 9.76 | 9.72 | 0.03 | 0.31% | 9.62 | 9.86 | 121665 | 11823.29 | 7.60% |
| 2024-02-29 | 9.03 | 9.69 | 0.24 | 2.54% | 9.02 | 9.78 | 151835 | 14505.42 | 9.49% |
| 2024-02-28 | 10.50 | 9.45 | -1.05 | -10.00% | 9.45 | 10.94 | 248819 | 25536.49 | 15.55% |
| 2024-02-27 | 10.20 | 10.50 | -0.01 | -0.10% | 10.11 | 10.50 | 199842 | 20673.66 | 12.49% |
| 2024-02-26 | 9.89 | 10.51 | 0.58 | 5.84% | 9.70 | 10.90 | 279434 | 28439.58 | 17.46% |
| 2024-02-23 | 9.74 | 9.93 | 0.19 | 1.95% | 9.70 | 10.14 | 262230 | 25926.14 | 16.39% |
| 2024-02-22 | 9.05 | 9.74 | 0.60 | 6.56% | 9.00 | 9.79 | 268309 | 25439.12 | 16.77% |
| 2024-02-21 | 9.10 | 9.14 | 0.01 | 0.11% | 8.83 | 9.38 | 215227 | 19658.96 | 13.45% |
| 2024-02-20 | 8.81 | 9.13 | 0.32 | 3.63% | 8.56 | 9.60 | 202003 | 18481.23 | 12.63% |
| 2024-02-19 | 8.39 | 8.81 | 0.42 | 5.01% | 8.34 | 8.84 | 162170 | 14003.19 | 10.14% |
| 2024-02-08 | 7.65 | 8.39 | 0.43 | 5.40% | 7.61 | 8.52 | 157437 | 12852.84 | 9.84% |
| 2024-02-07 | 8.73 | 7.96 | -0.84 | -9.55% | 7.92 | 8.80 | 247737 | 20578.16 | 15.48% |
| 2024-02-06 | 8.78 | 8.80 | -0.96 | -9.84% | 8.78 | 9.47 | 276649 | 24619.79 | 17.29% |
| 2024-02-05 | 9.76 | 9.76 | -1.08 | -9.96% | 9.76 | 10.02 | 182757 | 17921.55 | 11.42% |
| 2024-02-02 | 10.00 | 10.84 | 0.99 | 10.05% | 10.00 | 10.84 | 357900 | 38353.84 | 22.37% |
| 2024-02-01 | 10.20 | 9.85 | -0.64 | -6.10% | 9.66 | 10.49 | 229983 | 22982.26 | 14.37% |
| 2024-01-31 | 10.49 | 10.49 | -1.17 | -10.03% | 10.49 | 11.07 | 320837 | 33958.94 | 20.05% |
| 2024-01-30 | 11.66 | 11.66 | -1.29 | -9.96% | 11.66 | 11.90 | 148925 | 17379.61 | 9.31% |