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 | 10.45 | 10.12 | -0.28 | -2.69% | 10.10 | 10.55 | 53451 | 5451.31 | 3.33% |
| 2024-05-09 | 10.36 | 10.40 | 0.07 | 0.68% | 10.33 | 10.53 | 46571 | 4870.62 | 2.90% |
| 2024-05-08 | 10.70 | 10.33 | -0.31 | -2.91% | 10.31 | 10.73 | 51711 | 5399.79 | 3.22% |
| 2024-05-07 | 10.70 | 10.64 | -0.06 | -0.56% | 10.46 | 10.76 | 64083 | 6812.22 | 3.99% |
| 2024-05-06 | 10.47 | 10.70 | 0.33 | 3.18% | 10.47 | 10.77 | 71548 | 7625.40 | 4.46% |
| 2024-04-30 | 10.62 | 10.37 | -0.22 | -2.08% | 10.17 | 10.79 | 79612 | 8302.09 | 4.96% |
| 2024-04-29 | 10.30 | 10.59 | 0.25 | 2.42% | 10.30 | 10.70 | 79410 | 8399.94 | 4.94% |
| 2024-04-26 | 10.14 | 10.34 | 0.28 | 2.78% | 10.00 | 10.49 | 86463 | 8889.64 | 5.38% |
| 2024-04-25 | 9.86 | 10.06 | 0.02 | 0.20% | 9.85 | 10.16 | 85047 | 8531.89 | 5.30% |
| 2024-04-24 | 9.40 | 10.04 | 0.67 | 7.15% | 9.39 | 10.19 | 103357 | 10206.70 | 6.44% |
| 2024-04-23 | 9.08 | 9.37 | 0.34 | 3.77% | 9.01 | 9.43 | 78840 | 7330.95 | 4.91% |
| 2024-04-22 | 9.10 | 9.03 | -0.19 | -2.06% | 8.40 | 9.14 | 88964 | 7890.90 | 5.54% |
| 2024-04-19 | 9.36 | 9.22 | -0.20 | -2.12% | 9.15 | 9.53 | 65361 | 6088.10 | 4.07% |
| 2024-04-18 | 9.30 | 9.42 | 0.17 | 1.84% | 9.03 | 9.73 | 110090 | 10344.34 | 6.86% |
| 2024-04-17 | 8.44 | 9.25 | 0.47 | 5.35% | 8.44 | 9.31 | 117935 | 10776.00 | 7.34% |
| 2024-04-16 | 9.65 | 8.78 | -0.98 | -10.04% | 8.78 | 9.65 | 36213 | 3235.13 | 2.26% |
| 2024-04-15 | 10.63 | 9.76 | -1.08 | -9.96% | 9.76 | 10.85 | 104886 | 10438.57 | 6.53% |
| 2024-04-12 | 10.85 | 10.84 | 0.02 | 0.18% | 10.82 | 11.18 | 77799 | 8534.16 | 4.84% |
| 2024-04-11 | 10.50 | 10.82 | 0.03 | 0.28% | 10.50 | 11.12 | 76894 | 8410.96 | 4.79% |
| 2024-04-10 | 11.34 | 10.79 | -0.61 | -5.35% | 10.51 | 11.38 | 104856 | 11374.46 | 6.53% |
| 2024-04-09 | 11.49 | 11.40 | -0.03 | -0.26% | 11.21 | 11.75 | 79610 | 9075.07 | 4.96% |
| 2024-04-08 | 12.15 | 11.43 | -0.83 | -6.77% | 11.30 | 12.18 | 128360 | 14821.19 | 7.99% |
| 2024-04-03 | 12.90 | 12.26 | -0.99 | -7.47% | 12.20 | 13.08 | 174906 | 21708.35 | 10.89% |
| 2024-04-02 | 13.29 | 13.25 | 0.18 | 1.38% | 13.04 | 13.90 | 233257 | 31277.40 | 14.53% |
| 2024-04-01 | 13.15 | 13.07 | 0.02 | 0.15% | 12.72 | 13.29 | 173417 | 22532.38 | 10.80% |
| 2024-03-29 | 12.47 | 13.05 | 0.37 | 2.92% | 12.23 | 13.10 | 236222 | 29958.82 | 14.71% |
| 2024-03-28 | 11.66 | 12.68 | 0.85 | 7.19% | 11.60 | 13.01 | 246170 | 31010.70 | 15.33% |
| 2024-03-27 | 12.85 | 11.83 | -0.96 | -7.51% | 11.65 | 13.03 | 210886 | 25556.70 | 13.13% |
| 2024-03-26 | 13.18 | 12.79 | -0.39 | -2.96% | 12.68 | 13.68 | 227217 | 29783.32 | 14.15% |
| 2024-03-25 | 13.82 | 13.18 | -0.86 | -6.13% | 13.02 | 14.58 | 299508 | 41137.57 | 18.65% |
| 2024-03-22 | 13.60 | 14.04 | -0.26 | -1.82% | 13.60 | 15.10 | 452795 | 65051.88 | 28.20% |
| 2024-03-21 | 13.50 | 14.30 | 1.30 | 10.00% | 13.23 | 14.30 | 422826 | 58913.02 | 26.33% |
| 2024-03-20 | 12.69 | 13.00 | 0.58 | 4.67% | 12.69 | 13.66 | 281170 | 36884.81 | 17.51% |
| 2024-03-19 | 12.23 | 12.42 | 0.22 | 1.80% | 12.06 | 12.70 | 118274 | 14631.27 | 7.36% |
| 2024-03-18 | 11.93 | 12.20 | 0.33 | 2.78% | 11.93 | 12.21 | 91540 | 11071.71 | 5.70% |
| 2024-03-15 | 11.70 | 11.87 | -0.01 | -0.08% | 11.50 | 11.90 | 77669 | 9111.72 | 4.84% |
| 2024-03-14 | 11.68 | 11.88 | 0.09 | 0.76% | 11.57 | 12.04 | 96387 | 11386.00 | 6.00% |
| 2024-03-13 | 11.86 | 11.79 | -0.06 | -0.51% | 11.68 | 12.05 | 112492 | 13373.10 | 7.00% |
| 2024-03-12 | 11.68 | 11.85 | 0.25 | 2.16% | 11.55 | 11.85 | 102033 | 11937.15 | 6.35% |
| 2024-03-11 | 11.63 | 11.60 | -0.10 | -0.85% | 11.30 | 11.63 | 106299 | 12201.02 | 6.62% |
| 2024-03-08 | 11.12 | 11.70 | 0.57 | 5.12% | 11.01 | 11.70 | 133367 | 15277.49 | 8.30% |
| 2024-03-07 | 11.38 | 11.13 | -0.31 | -2.71% | 11.06 | 11.54 | 98855 | 11164.10 | 6.16% |
| 2024-03-06 | 11.33 | 11.44 | 0.10 | 0.88% | 11.10 | 11.55 | 112931 | 12826.28 | 7.03% |
| 2024-03-05 | 11.43 | 11.34 | -0.08 | -0.70% | 11.30 | 11.88 | 148098 | 17162.70 | 9.22% |
| 2024-03-04 | 11.28 | 11.42 | 0.17 | 1.51% | 10.97 | 11.57 | 125564 | 14228.56 | 7.82% |
| 2024-03-01 | 11.06 | 11.25 | 0.25 | 2.27% | 10.80 | 11.45 | 124253 | 13892.24 | 7.74% |
| 2024-02-29 | 9.97 | 11.00 | 0.29 | 2.71% | 9.97 | 11.08 | 178265 | 19147.15 | 11.10% |
| 2024-02-28 | 12.24 | 10.71 | -1.19 | -10.00% | 10.71 | 12.62 | 236491 | 27724.48 | 14.73% |
| 2024-02-27 | 11.00 | 11.90 | 0.90 | 8.18% | 10.85 | 11.90 | 153886 | 17500.31 | 9.58% |
| 2024-02-26 | 10.70 | 11.00 | 0.31 | 2.90% | 10.45 | 11.20 | 154964 | 16830.49 | 9.65% |
| 2024-02-23 | 10.08 | 10.69 | 0.42 | 4.09% | 10.08 | 10.85 | 162574 | 17042.32 | 10.12% |
| 2024-02-22 | 9.42 | 10.27 | 0.91 | 9.72% | 9.42 | 10.29 | 164531 | 16504.21 | 10.25% |
| 2024-02-21 | 8.89 | 9.36 | 0.39 | 4.35% | 8.78 | 9.81 | 143283 | 13511.71 | 8.92% |
| 2024-02-20 | 8.87 | 8.97 | 0.18 | 2.05% | 8.66 | 8.98 | 114930 | 10188.86 | 7.16% |
| 2024-02-19 | 8.01 | 8.79 | 0.80 | 10.01% | 8.01 | 8.79 | 159316 | 13436.74 | 9.92% |
| 2024-02-08 | 7.21 | 7.99 | 0.38 | 4.99% | 6.85 | 8.14 | 187378 | 13876.83 | 11.67% |
| 2024-02-07 | 8.50 | 7.61 | -0.85 | -10.05% | 7.61 | 8.55 | 148126 | 11496.71 | 9.22% |
| 2024-02-06 | 8.80 | 8.46 | -0.93 | -9.90% | 8.45 | 8.90 | 142510 | 12160.24 | 8.87% |
| 2024-02-05 | 10.37 | 9.39 | -1.04 | -9.97% | 9.39 | 10.37 | 37701 | 3596.44 | 2.35% |
| 2024-02-02 | 11.18 | 10.43 | -0.75 | -6.71% | 10.06 | 11.56 | 71477 | 7666.92 | 4.45% |
| 2024-02-01 | 11.11 | 11.18 | 0.07 | 0.63% | 10.83 | 11.39 | 55794 | 6201.69 | 3.47% |