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 | 10.18 | 10.17 | -0.06 | -0.59% | 10.00 | 10.65 | 143600 | 14714.72 | 3.35% |
| 2024-05-07 | 9.98 | 10.23 | 0.24 | 2.40% | 9.91 | 10.41 | 126179 | 12818.16 | 2.95% |
| 2024-05-06 | 9.90 | 9.99 | 0.09 | 0.91% | 9.89 | 10.09 | 78007 | 7812.45 | 1.82% |
| 2024-04-30 | 9.90 | 9.90 | -0.14 | -1.39% | 9.76 | 10.19 | 109105 | 10816.52 | 2.55% |
| 2024-04-29 | 10.50 | 10.04 | 0.43 | 4.47% | 9.85 | 10.50 | 157742 | 15816.29 | 3.68% |
| 2024-04-26 | 9.50 | 9.61 | 0.08 | 0.84% | 9.45 | 9.64 | 66984 | 6413.57 | 1.56% |
| 2024-04-25 | 9.50 | 9.53 | -0.01 | -0.10% | 9.46 | 9.66 | 49096 | 4694.69 | 1.15% |
| 2024-04-24 | 9.41 | 9.54 | 0.03 | 0.32% | 9.30 | 9.60 | 72247 | 6846.77 | 1.69% |
| 2024-04-23 | 9.29 | 9.51 | 0.30 | 3.26% | 9.23 | 9.84 | 95005 | 9008.81 | 2.22% |
| 2024-04-22 | 9.28 | 9.21 | -0.15 | -1.60% | 9.02 | 9.48 | 50087 | 4631.03 | 1.17% |
| 2024-04-19 | 9.45 | 9.36 | -0.14 | -1.47% | 9.32 | 9.66 | 60563 | 5712.73 | 1.41% |
| 2024-04-18 | 9.75 | 9.50 | -0.15 | -1.55% | 9.42 | 9.88 | 116526 | 11238.15 | 2.72% |
| 2024-04-17 | 8.99 | 9.65 | 0.88 | 10.03% | 8.94 | 9.65 | 109844 | 10431.84 | 2.57% |
| 2024-04-16 | 9.66 | 8.77 | -0.91 | -9.40% | 8.75 | 9.66 | 120405 | 10918.08 | 2.81% |
| 2024-04-15 | 9.98 | 9.68 | -0.43 | -4.25% | 9.33 | 10.11 | 123110 | 11913.05 | 2.88% |
| 2024-04-12 | 10.20 | 10.11 | -0.17 | -1.65% | 10.07 | 10.38 | 47707 | 4862.28 | 1.11% |
| 2024-04-11 | 10.06 | 10.28 | 0.08 | 0.78% | 10.06 | 10.40 | 66201 | 6806.61 | 1.55% |
| 2024-04-10 | 10.53 | 10.20 | -0.36 | -3.41% | 10.07 | 10.56 | 90817 | 9294.37 | 2.12% |
| 2024-04-09 | 10.40 | 10.56 | 0.10 | 0.96% | 10.39 | 10.59 | 43394 | 4553.50 | 1.01% |
| 2024-04-08 | 10.72 | 10.46 | -0.34 | -3.15% | 10.43 | 10.74 | 64035 | 6763.53 | 1.50% |
| 2024-04-03 | 10.70 | 10.80 | -0.25 | -2.26% | 10.60 | 10.97 | 86806 | 9358.12 | 2.03% |
| 2024-04-02 | 11.20 | 11.05 | 0.00 | 0.00% | 10.88 | 11.40 | 94469 | 10465.60 | 2.21% |
| 2024-04-01 | 11.20 | 11.05 | 0.11 | 1.01% | 10.90 | 11.20 | 90390 | 9950.86 | 2.11% |
| 2024-03-29 | 10.86 | 10.94 | 0.23 | 2.15% | 10.71 | 11.20 | 94965 | 10371.63 | 2.22% |
| 2024-03-28 | 10.50 | 10.71 | 0.32 | 3.08% | 10.50 | 10.83 | 81947 | 8755.95 | 1.91% |
| 2024-03-27 | 10.99 | 10.39 | -0.60 | -5.46% | 10.37 | 10.99 | 91433 | 9727.50 | 2.14% |
| 2024-03-26 | 10.83 | 10.99 | 0.13 | 1.20% | 10.58 | 11.08 | 129469 | 14036.87 | 3.02% |
| 2024-03-25 | 11.32 | 10.86 | -0.72 | -6.22% | 10.85 | 11.35 | 205232 | 22831.67 | 4.79% |
| 2024-03-22 | 11.99 | 11.58 | -0.48 | -3.98% | 11.54 | 12.25 | 276893 | 32558.50 | 6.47% |
| 2024-03-21 | 11.70 | 12.06 | 0.23 | 1.94% | 11.70 | 12.28 | 305028 | 36707.41 | 7.12% |
| 2024-03-20 | 11.68 | 11.83 | 0.15 | 1.28% | 11.51 | 12.14 | 201305 | 23849.96 | 4.70% |
| 2024-03-19 | 11.70 | 11.68 | 0.19 | 1.65% | 11.62 | 12.10 | 272310 | 32275.78 | 6.36% |
| 2024-03-18 | 11.25 | 11.49 | 0.37 | 3.33% | 11.25 | 11.50 | 170745 | 19476.64 | 3.99% |
| 2024-03-15 | 11.03 | 11.12 | 0.07 | 0.63% | 10.95 | 11.13 | 76325 | 8434.80 | 1.78% |
| 2024-03-14 | 11.24 | 11.05 | -0.17 | -1.52% | 10.87 | 11.34 | 130165 | 14417.33 | 3.04% |
| 2024-03-13 | 11.61 | 11.22 | -0.31 | -2.69% | 11.15 | 11.61 | 165633 | 18735.76 | 3.87% |
| 2024-03-12 | 11.29 | 11.53 | 0.29 | 2.58% | 11.20 | 11.60 | 238760 | 27367.60 | 5.58% |
| 2024-03-11 | 11.18 | 11.24 | -0.03 | -0.27% | 11.05 | 11.28 | 141637 | 15808.24 | 3.31% |
| 2024-03-08 | 11.28 | 11.27 | -0.25 | -2.17% | 10.87 | 11.49 | 253103 | 28062.65 | 5.91% |
| 2024-03-07 | 11.19 | 11.52 | 0.27 | 2.40% | 11.19 | 11.95 | 287409 | 33178.52 | 6.71% |
| 2024-03-06 | 11.22 | 11.25 | 0.05 | 0.45% | 11.12 | 11.54 | 238414 | 26966.27 | 5.57% |
| 2024-03-05 | 11.10 | 11.20 | -0.38 | -3.28% | 11.04 | 11.96 | 348689 | 39800.91 | 8.14% |
| 2024-03-04 | 11.36 | 11.58 | -1.03 | -8.17% | 11.35 | 12.25 | 553516 | 63947.91 | 12.93% |
| 2024-03-01 | 13.78 | 12.61 | 0.08 | 0.64% | 12.60 | 13.78 | 785345 | 104602.17 | 18.34% |
| 2024-02-29 | 11.75 | 12.53 | 1.14 | 10.01% | 11.38 | 12.53 | 541756 | 66294.22 | 12.65% |
| 2024-02-28 | 10.42 | 11.39 | 1.04 | 10.05% | 10.38 | 11.39 | 443010 | 49810.96 | 10.35% |
| 2024-02-27 | 10.29 | 10.35 | 0.11 | 1.07% | 10.02 | 10.37 | 127715 | 13010.15 | 2.98% |
| 2024-02-26 | 10.44 | 10.24 | 0.39 | 3.96% | 10.12 | 10.78 | 200138 | 20845.82 | 4.67% |
| 2024-02-23 | 9.48 | 9.85 | 0.30 | 3.14% | 9.40 | 9.94 | 119546 | 11549.68 | 2.79% |
| 2024-02-22 | 9.20 | 9.55 | 0.33 | 3.58% | 9.16 | 9.76 | 101534 | 9585.25 | 2.37% |
| 2024-02-21 | 9.05 | 9.22 | 0.18 | 1.99% | 8.92 | 9.55 | 120799 | 11281.45 | 2.82% |
| 2024-02-20 | 8.95 | 9.04 | 0.14 | 1.57% | 8.72 | 9.08 | 71635 | 6416.83 | 1.67% |
| 2024-02-19 | 8.58 | 8.90 | 0.43 | 5.08% | 8.58 | 8.99 | 123206 | 10877.76 | 2.88% |
| 2024-02-08 | 7.80 | 8.47 | 0.77 | 10.00% | 7.71 | 8.47 | 141267 | 11573.29 | 3.30% |
| 2024-02-07 | 8.10 | 7.70 | -0.28 | -3.51% | 7.60 | 8.16 | 130404 | 10259.89 | 3.05% |
| 2024-02-06 | 7.46 | 7.98 | 0.19 | 2.44% | 7.10 | 8.29 | 143035 | 10919.83 | 3.34% |
| 2024-02-05 | 8.66 | 7.79 | -0.87 | -10.05% | 7.79 | 8.67 | 121680 | 9707.51 | 2.84% |
| 2024-02-02 | 9.09 | 8.66 | -0.42 | -4.63% | 8.29 | 9.43 | 153310 | 13527.19 | 3.58% |
| 2024-02-01 | 9.46 | 9.08 | -0.37 | -3.92% | 8.88 | 9.53 | 119354 | 10922.70 | 2.79% |
| 2024-01-31 | 10.36 | 9.45 | -0.92 | -8.87% | 9.45 | 10.38 | 135157 | 13264.22 | 3.16% |
| 2024-01-30 | 10.70 | 10.37 | -0.41 | -3.80% | 10.34 | 10.88 | 62273 | 6575.03 | 1.45% |