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 | 10.75 | 10.59 | -0.20 | -1.85% | 10.44 | 10.83 | 344264 | 36422.90 | 1.96% |
| 2024-05-09 | 10.34 | 10.79 | 0.36 | 3.45% | 10.30 | 10.90 | 533434 | 57020.03 | 3.04% |
| 2024-05-08 | 10.10 | 10.43 | 0.26 | 2.56% | 10.01 | 10.65 | 544268 | 56297.91 | 3.11% |
| 2024-05-07 | 10.20 | 10.17 | 0.17 | 1.70% | 10.10 | 10.39 | 327430 | 33487.95 | 1.87% |
| 2024-05-06 | 9.97 | 10.00 | 0.17 | 1.73% | 9.84 | 10.15 | 314480 | 31435.47 | 1.79% |
| 2024-04-30 | 10.22 | 9.83 | -0.64 | -6.11% | 9.80 | 10.24 | 529176 | 52731.67 | 3.02% |
| 2024-04-29 | 9.99 | 10.47 | 0.34 | 3.36% | 9.92 | 10.51 | 390700 | 40309.74 | 2.23% |
| 2024-04-26 | 9.78 | 10.13 | 0.25 | 2.53% | 9.78 | 10.17 | 311480 | 31134.93 | 1.78% |
| 2024-04-25 | 9.80 | 9.88 | -0.04 | -0.40% | 9.75 | 10.01 | 215640 | 21333.75 | 1.23% |
| 2024-04-24 | 9.64 | 9.92 | 0.27 | 2.80% | 9.56 | 9.95 | 282787 | 27553.57 | 1.61% |
| 2024-04-23 | 9.97 | 9.65 | -0.43 | -4.27% | 9.60 | 10.02 | 358845 | 35041.02 | 2.05% |
| 2024-04-22 | 10.30 | 10.08 | -0.27 | -2.61% | 9.98 | 10.49 | 345570 | 35194.03 | 1.97% |
| 2024-04-19 | 10.57 | 10.35 | -0.34 | -3.18% | 10.26 | 10.87 | 489632 | 51407.62 | 2.79% |
| 2024-04-18 | 10.35 | 10.69 | 0.17 | 1.62% | 10.30 | 10.90 | 530142 | 56465.30 | 3.02% |
| 2024-04-17 | 10.27 | 10.52 | 0.28 | 2.73% | 10.27 | 10.60 | 419134 | 43670.81 | 2.39% |
| 2024-04-16 | 10.61 | 10.24 | -0.48 | -4.48% | 10.19 | 10.94 | 537841 | 56828.42 | 3.07% |
| 2024-04-15 | 10.58 | 10.72 | -0.04 | -0.37% | 10.24 | 10.85 | 530562 | 56129.06 | 3.03% |
| 2024-04-12 | 10.93 | 10.76 | -0.24 | -2.18% | 10.73 | 11.05 | 503375 | 54624.25 | 2.87% |
| 2024-04-11 | 10.90 | 11.00 | -0.21 | -1.87% | 10.78 | 11.38 | 748342 | 82549.08 | 4.27% |
| 2024-04-10 | 11.80 | 11.21 | -0.59 | -5.00% | 11.15 | 11.80 | 1187982 | 134900.78 | 6.78% |
| 2024-04-09 | 10.62 | 11.80 | 1.07 | 9.97% | 10.55 | 11.80 | 827214 | 92949.65 | 4.72% |
| 2024-04-08 | 10.86 | 10.73 | -0.02 | -0.19% | 10.60 | 11.30 | 1021239 | 112203.97 | 5.83% |
| 2024-04-03 | 10.53 | 10.75 | 0.43 | 4.17% | 10.34 | 11.13 | 1099189 | 117981.51 | 6.27% |
| 2024-04-02 | 9.99 | 10.32 | 0.30 | 2.99% | 9.97 | 10.35 | 515594 | 52707.55 | 2.94% |
| 2024-04-01 | 9.74 | 10.02 | 0.31 | 3.19% | 9.72 | 10.10 | 315543 | 31520.93 | 1.80% |
| 2024-03-29 | 9.54 | 9.71 | 0.19 | 2.00% | 9.51 | 9.77 | 198949 | 19209.15 | 1.14% |
| 2024-03-28 | 9.29 | 9.52 | 0.22 | 2.37% | 9.26 | 9.60 | 186933 | 17686.71 | 1.07% |
| 2024-03-27 | 9.63 | 9.30 | -0.37 | -3.83% | 9.30 | 9.75 | 206240 | 19507.29 | 1.18% |
| 2024-03-26 | 9.75 | 9.67 | -0.12 | -1.23% | 9.50 | 9.83 | 221265 | 21322.30 | 1.26% |
| 2024-03-25 | 9.78 | 9.79 | -0.06 | -0.61% | 9.75 | 10.08 | 262940 | 26074.59 | 1.50% |
| 2024-03-22 | 10.07 | 9.85 | -0.29 | -2.86% | 9.78 | 10.17 | 290567 | 28790.06 | 1.66% |
| 2024-03-21 | 10.36 | 10.14 | -0.11 | -1.07% | 10.00 | 10.41 | 310906 | 31575.38 | 1.77% |
| 2024-03-20 | 10.14 | 10.25 | 0.05 | 0.49% | 10.05 | 10.32 | 297552 | 30292.02 | 1.70% |
| 2024-03-19 | 9.93 | 10.20 | 0.18 | 1.80% | 9.91 | 10.56 | 548127 | 56369.89 | 3.13% |
| 2024-03-18 | 9.72 | 10.02 | 0.35 | 3.62% | 9.61 | 10.14 | 568547 | 56211.38 | 3.24% |
| 2024-03-15 | 9.21 | 9.67 | 0.36 | 3.87% | 9.19 | 9.67 | 514273 | 48726.96 | 2.93% |
| 2024-03-14 | 9.42 | 9.31 | -0.03 | -0.32% | 9.24 | 9.53 | 303562 | 28558.72 | 1.73% |
| 2024-03-13 | 9.38 | 9.34 | -0.06 | -0.64% | 9.32 | 9.43 | 189869 | 17790.51 | 1.08% |
| 2024-03-12 | 9.53 | 9.40 | -0.13 | -1.36% | 9.32 | 9.55 | 265858 | 25021.65 | 1.52% |
| 2024-03-11 | 9.44 | 9.53 | 0.09 | 0.95% | 9.40 | 9.62 | 328943 | 31208.40 | 1.88% |
| 2024-03-08 | 9.35 | 9.44 | 0.06 | 0.64% | 9.22 | 9.48 | 344006 | 32176.43 | 1.96% |
| 2024-03-07 | 9.19 | 9.38 | 0.26 | 2.85% | 9.16 | 9.90 | 715135 | 68263.30 | 4.08% |
| 2024-03-06 | 9.10 | 9.12 | -0.07 | -0.76% | 8.98 | 9.22 | 230582 | 20956.49 | 1.32% |
| 2024-03-05 | 9.16 | 9.19 | -0.02 | -0.22% | 9.09 | 9.60 | 373380 | 34713.93 | 2.13% |
| 2024-03-04 | 9.31 | 9.21 | -0.09 | -0.97% | 9.16 | 9.45 | 208565 | 19318.49 | 1.19% |
| 2024-03-01 | 9.15 | 9.30 | 0.26 | 2.88% | 9.11 | 9.39 | 351594 | 32602.85 | 2.01% |
| 2024-02-29 | 8.83 | 9.04 | 0.09 | 1.01% | 8.83 | 9.20 | 413206 | 37380.84 | 2.36% |
| 2024-02-28 | 9.10 | 8.95 | -0.12 | -1.32% | 8.95 | 9.50 | 467041 | 43186.86 | 2.66% |
| 2024-02-27 | 8.90 | 9.07 | 0.13 | 1.45% | 8.83 | 9.07 | 232968 | 20867.15 | 1.33% |
| 2024-02-26 | 8.95 | 8.94 | -0.02 | -0.22% | 8.89 | 9.11 | 219753 | 19750.27 | 1.25% |
| 2024-02-23 | 8.95 | 8.96 | -0.03 | -0.33% | 8.81 | 8.99 | 277500 | 24682.82 | 1.58% |
| 2024-02-22 | 8.87 | 8.99 | 0.08 | 0.90% | 8.83 | 8.99 | 194915 | 17381.01 | 1.11% |
| 2024-02-21 | 8.82 | 8.91 | 0.01 | 0.11% | 8.82 | 9.17 | 326755 | 29405.03 | 1.86% |
| 2024-02-20 | 8.90 | 8.90 | -0.16 | -1.77% | 8.82 | 9.04 | 260067 | 23168.49 | 1.48% |
| 2024-02-19 | 9.01 | 9.06 | -0.37 | -3.92% | 8.97 | 9.38 | 586318 | 53614.56 | 3.34% |
| 2024-02-08 | 9.58 | 9.43 | 0.62 | 7.04% | 9.22 | 9.69 | 976638 | 93257.25 | 5.57% |
| 2024-02-07 | 8.16 | 8.81 | 0.80 | 9.99% | 8.08 | 8.81 | 269903 | 23228.40 | 1.54% |
| 2024-02-06 | 7.08 | 8.01 | 0.73 | 10.03% | 7.07 | 8.01 | 282917 | 21829.44 | 1.61% |
| 2024-02-05 | 7.59 | 7.28 | -0.38 | -4.96% | 6.92 | 7.66 | 310802 | 22639.41 | 1.77% |
| 2024-02-02 | 8.10 | 7.66 | -0.40 | -4.96% | 7.36 | 8.24 | 230158 | 17931.37 | 1.31% |
| 2024-02-01 | 8.20 | 8.06 | -0.18 | -2.18% | 8.02 | 8.36 | 160661 | 13110.90 | 0.92% |
| 2024-01-31 | 8.45 | 8.24 | -0.27 | -3.17% | 8.23 | 8.59 | 154036 | 12906.60 | 0.88% |