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 | 10.38 | 10.30 | -0.08 | -0.77% | 10.24 | 10.44 | 17210 | 1772.81 | 0.30% |
| 2024-05-09 | 10.29 | 10.38 | 0.12 | 1.17% | 10.29 | 10.50 | 23509 | 2445.45 | 0.41% |
| 2024-05-08 | 10.40 | 10.26 | -0.20 | -1.91% | 10.22 | 10.48 | 25518 | 2632.22 | 0.44% |
| 2024-05-07 | 10.55 | 10.46 | -0.14 | -1.32% | 10.37 | 10.63 | 36177 | 3777.18 | 0.63% |
| 2024-05-06 | 10.45 | 10.60 | 0.25 | 2.42% | 10.36 | 10.68 | 49624 | 5231.92 | 0.86% |
| 2024-04-30 | 10.21 | 10.35 | 0.07 | 0.68% | 10.21 | 10.47 | 34650 | 3583.74 | 0.60% |
| 2024-04-29 | 10.10 | 10.28 | 0.23 | 2.29% | 10.00 | 10.35 | 56391 | 5770.31 | 0.98% |
| 2024-04-26 | 10.86 | 10.05 | 0.18 | 1.82% | 9.99 | 10.86 | 77967 | 8048.56 | 1.36% |
| 2024-04-25 | 10.00 | 9.87 | -0.09 | -0.90% | 9.80 | 10.00 | 17676 | 1749.75 | 0.31% |
| 2024-04-24 | 9.72 | 9.96 | 0.34 | 3.53% | 9.57 | 9.97 | 25470 | 2506.04 | 0.44% |
| 2024-04-23 | 9.62 | 9.62 | -0.02 | -0.21% | 9.55 | 9.75 | 20159 | 1943.87 | 0.35% |
| 2024-04-22 | 9.53 | 9.64 | 0.08 | 0.84% | 9.35 | 9.77 | 18797 | 1806.92 | 0.33% |
| 2024-04-19 | 9.60 | 9.56 | -0.10 | -1.04% | 9.42 | 9.70 | 21355 | 2037.96 | 0.37% |
| 2024-04-18 | 9.68 | 9.66 | -0.02 | -0.21% | 9.45 | 9.74 | 21657 | 2087.72 | 0.38% |
| 2024-04-17 | 9.37 | 9.68 | 0.58 | 6.37% | 9.29 | 9.77 | 34355 | 3294.81 | 0.60% |
| 2024-04-16 | 9.76 | 9.10 | -0.75 | -7.61% | 9.08 | 9.86 | 38288 | 3552.37 | 0.67% |
| 2024-04-15 | 10.23 | 9.85 | -0.34 | -3.34% | 9.63 | 10.30 | 38027 | 3758.85 | 0.66% |
| 2024-04-12 | 10.08 | 10.19 | 0.10 | 0.99% | 10.04 | 10.37 | 31495 | 3206.75 | 0.55% |
| 2024-04-11 | 10.14 | 10.09 | -0.15 | -1.46% | 10.06 | 10.31 | 30443 | 3101.14 | 0.53% |
| 2024-04-10 | 10.40 | 10.24 | -0.12 | -1.16% | 10.16 | 10.62 | 38949 | 4052.42 | 0.68% |
| 2024-04-09 | 10.10 | 10.36 | 0.31 | 3.08% | 10.03 | 10.41 | 25569 | 2624.97 | 0.44% |
| 2024-04-08 | 10.17 | 10.05 | -0.09 | -0.89% | 10.00 | 10.28 | 32689 | 3324.92 | 0.57% |
| 2024-04-03 | 10.23 | 10.14 | -0.07 | -0.69% | 10.03 | 10.29 | 15978 | 1618.61 | 0.28% |
| 2024-04-02 | 10.11 | 10.21 | 0.06 | 0.59% | 10.09 | 10.25 | 26435 | 2689.53 | 0.46% |
| 2024-04-01 | 9.94 | 10.15 | 0.25 | 2.53% | 9.77 | 10.19 | 32898 | 3294.00 | 0.57% |
| 2024-03-29 | 9.47 | 9.90 | 0.41 | 4.32% | 9.45 | 9.90 | 27319 | 2650.68 | 0.48% |
| 2024-03-28 | 9.27 | 9.49 | 0.13 | 1.39% | 9.27 | 9.82 | 23346 | 2225.68 | 0.41% |
| 2024-03-27 | 9.14 | 9.36 | -0.29 | -3.01% | 9.14 | 9.72 | 20580 | 1949.67 | 0.36% |
| 2024-03-26 | 9.62 | 9.65 | 0.04 | 0.42% | 9.54 | 9.69 | 19911 | 1913.97 | 0.35% |
| 2024-03-25 | 9.75 | 9.61 | -0.22 | -2.24% | 9.61 | 9.89 | 24199 | 2361.27 | 0.42% |
| 2024-03-22 | 10.00 | 9.83 | -0.15 | -1.50% | 9.78 | 10.10 | 25925 | 2560.93 | 0.45% |
| 2024-03-21 | 9.92 | 9.98 | 0.14 | 1.42% | 9.84 | 10.02 | 27800 | 2765.96 | 0.48% |
| 2024-03-20 | 9.75 | 9.84 | 0.08 | 0.82% | 9.74 | 9.88 | 19588 | 1920.64 | 0.34% |
| 2024-03-19 | 9.74 | 9.76 | 0.03 | 0.31% | 9.71 | 9.84 | 23621 | 2311.43 | 0.41% |
| 2024-03-18 | 9.72 | 9.73 | -0.04 | -0.41% | 9.60 | 9.82 | 32771 | 3173.42 | 0.57% |
| 2024-03-15 | 9.55 | 9.77 | 0.23 | 2.41% | 9.44 | 9.80 | 36195 | 3503.10 | 0.63% |
| 2024-03-14 | 9.50 | 9.54 | 0.03 | 0.32% | 9.40 | 9.71 | 34929 | 3345.09 | 0.61% |
| 2024-03-13 | 9.37 | 9.51 | 0.13 | 1.39% | 9.30 | 9.53 | 25815 | 2437.11 | 0.45% |
| 2024-03-12 | 9.29 | 9.38 | 0.09 | 0.97% | 9.24 | 9.43 | 26803 | 2498.43 | 0.47% |
| 2024-03-11 | 9.13 | 9.29 | 0.14 | 1.53% | 9.12 | 9.35 | 23125 | 2133.53 | 0.40% |
| 2024-03-08 | 8.92 | 9.15 | 0.17 | 1.89% | 8.92 | 9.25 | 27494 | 2504.70 | 0.48% |
| 2024-03-07 | 9.09 | 8.98 | -0.10 | -1.10% | 8.97 | 9.18 | 27434 | 2486.90 | 0.48% |
| 2024-03-06 | 8.92 | 9.08 | 0.20 | 2.25% | 8.80 | 9.10 | 29497 | 2661.22 | 0.51% |
| 2024-03-05 | 9.04 | 8.88 | -0.23 | -2.52% | 8.82 | 9.06 | 34363 | 3067.93 | 0.60% |
| 2024-03-04 | 9.23 | 9.11 | -0.01 | -0.11% | 8.91 | 9.23 | 37588 | 3389.50 | 0.65% |
| 2024-03-01 | 9.06 | 9.12 | 0.01 | 0.11% | 9.00 | 9.24 | 34908 | 3184.53 | 0.61% |
| 2024-02-29 | 8.70 | 9.11 | 0.30 | 3.41% | 8.62 | 9.12 | 43015 | 3863.20 | 0.75% |
| 2024-02-28 | 9.38 | 8.81 | -0.49 | -5.27% | 8.79 | 9.55 | 64327 | 5918.40 | 1.12% |
| 2024-02-27 | 9.12 | 9.30 | 0.20 | 2.20% | 9.10 | 9.34 | 40334 | 3728.91 | 0.70% |
| 2024-02-26 | 9.10 | 9.10 | 0.08 | 0.89% | 8.99 | 9.30 | 49456 | 4526.82 | 0.86% |
| 2024-02-23 | 8.85 | 9.02 | 0.17 | 1.92% | 8.76 | 9.07 | 59882 | 5340.62 | 1.04% |
| 2024-02-22 | 8.81 | 8.85 | 0.03 | 0.34% | 8.68 | 8.91 | 47259 | 4164.42 | 0.82% |
| 2024-02-21 | 8.70 | 8.82 | 0.14 | 1.61% | 8.56 | 8.97 | 60735 | 5347.20 | 1.06% |
| 2024-02-20 | 8.65 | 8.68 | 0.03 | 0.35% | 8.37 | 8.83 | 49720 | 4290.39 | 0.87% |
| 2024-02-19 | 8.30 | 8.65 | 0.26 | 3.10% | 8.30 | 8.74 | 61347 | 5267.46 | 1.07% |
| 2024-02-08 | 7.86 | 8.39 | 0.56 | 7.15% | 7.85 | 8.44 | 77062 | 6314.71 | 1.34% |
| 2024-02-07 | 8.19 | 7.83 | -0.62 | -7.34% | 7.61 | 8.46 | 96584 | 7825.86 | 1.68% |
| 2024-02-06 | 7.42 | 8.45 | 0.21 | 2.55% | 7.42 | 9.00 | 128369 | 10150.41 | 2.23% |
| 2024-02-05 | 8.25 | 8.24 | -0.91 | -9.95% | 8.24 | 8.48 | 31023 | 2560.85 | 0.54% |
| 2024-02-02 | 9.15 | 9.15 | -1.02 | -10.03% | 9.15 | 9.44 | 67078 | 6160.13 | 1.17% |