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 | 10.12 | 9.81 | -0.31 | -3.06% | 9.80 | 10.12 | 62592 | 6195.25 | 1.69% |
| 2024-05-09 | 10.12 | 10.12 | -0.04 | -0.39% | 10.04 | 10.26 | 69604 | 7055.28 | 1.88% |
| 2024-05-08 | 10.20 | 10.16 | -0.01 | -0.10% | 9.92 | 10.30 | 94705 | 9574.54 | 2.56% |
| 2024-05-07 | 10.03 | 10.17 | 0.09 | 0.89% | 9.92 | 10.36 | 114560 | 11619.88 | 3.09% |
| 2024-05-06 | 9.76 | 10.08 | 0.43 | 4.46% | 9.76 | 10.10 | 115361 | 11539.45 | 3.12% |
| 2024-04-30 | 9.93 | 9.65 | -0.31 | -3.11% | 9.64 | 9.93 | 93903 | 9153.71 | 2.54% |
| 2024-04-29 | 9.90 | 9.96 | 0.11 | 1.12% | 9.85 | 10.10 | 120071 | 11977.73 | 3.24% |
| 2024-04-26 | 9.81 | 9.85 | -0.10 | -1.01% | 9.74 | 10.20 | 159418 | 15859.51 | 4.31% |
| 2024-04-25 | 9.70 | 9.95 | 0.20 | 2.05% | 9.60 | 9.99 | 126534 | 12488.48 | 3.42% |
| 2024-04-24 | 9.06 | 9.75 | 0.70 | 7.73% | 9.06 | 9.88 | 146288 | 14006.65 | 3.95% |
| 2024-04-23 | 9.00 | 9.05 | 0.02 | 0.22% | 8.91 | 9.25 | 45465 | 4144.00 | 1.23% |
| 2024-04-22 | 9.32 | 9.03 | -0.45 | -4.75% | 8.95 | 9.35 | 99193 | 9028.26 | 2.68% |
| 2024-04-19 | 9.27 | 9.48 | 0.17 | 1.83% | 9.03 | 9.53 | 145971 | 13614.78 | 3.94% |
| 2024-04-18 | 8.74 | 9.31 | 0.57 | 6.52% | 8.58 | 9.59 | 144860 | 13348.75 | 3.91% |
| 2024-04-17 | 8.38 | 8.74 | 0.48 | 5.81% | 8.38 | 8.81 | 67824 | 5895.20 | 1.83% |
| 2024-04-16 | 8.85 | 8.26 | -0.62 | -6.98% | 8.05 | 8.85 | 108850 | 9018.29 | 2.94% |
| 2024-04-15 | 9.05 | 8.88 | -0.33 | -3.58% | 8.61 | 9.34 | 106956 | 9562.18 | 2.89% |
| 2024-04-12 | 9.29 | 9.21 | -0.19 | -2.02% | 9.20 | 9.48 | 81594 | 7640.10 | 2.20% |
| 2024-04-11 | 9.38 | 9.40 | -0.33 | -3.39% | 9.23 | 9.59 | 116173 | 10909.78 | 3.14% |
| 2024-04-10 | 9.36 | 9.73 | 0.38 | 4.06% | 9.04 | 9.74 | 183395 | 17299.57 | 4.95% |
| 2024-04-09 | 9.24 | 9.35 | 0.21 | 2.30% | 8.79 | 9.39 | 141859 | 13017.73 | 3.83% |
| 2024-04-08 | 9.38 | 9.14 | -0.46 | -4.79% | 9.14 | 9.53 | 121351 | 11239.47 | 3.28% |
| 2024-04-03 | 9.91 | 9.60 | -0.49 | -4.86% | 9.32 | 10.04 | 195422 | 18755.58 | 5.28% |
| 2024-04-02 | 10.35 | 10.09 | -0.31 | -2.98% | 9.95 | 10.45 | 229444 | 23354.70 | 6.20% |
| 2024-04-01 | 11.00 | 10.40 | -0.33 | -3.08% | 10.19 | 11.26 | 380882 | 40585.68 | 10.29% |
| 2024-03-29 | 9.68 | 10.73 | 0.98 | 10.05% | 9.59 | 10.73 | 404774 | 41850.38 | 10.93% |
| 2024-03-28 | 9.16 | 9.75 | 0.64 | 7.03% | 9.15 | 9.85 | 152293 | 14637.57 | 4.11% |
| 2024-03-27 | 9.45 | 9.11 | -0.47 | -4.91% | 9.06 | 9.75 | 109961 | 10225.68 | 2.97% |
| 2024-03-26 | 9.20 | 9.58 | 0.22 | 2.35% | 9.05 | 9.66 | 120006 | 11310.64 | 3.24% |
| 2024-03-25 | 9.81 | 9.36 | -0.60 | -6.02% | 9.32 | 10.07 | 166140 | 16069.29 | 4.49% |
| 2024-03-22 | 10.64 | 9.96 | -0.57 | -5.41% | 9.86 | 10.64 | 258797 | 26139.96 | 6.99% |
| 2024-03-21 | 9.55 | 10.53 | 0.96 | 10.03% | 9.55 | 10.53 | 271176 | 27396.65 | 7.32% |
| 2024-03-20 | 9.40 | 9.57 | 0.12 | 1.27% | 9.36 | 9.66 | 113035 | 10813.70 | 3.05% |
| 2024-03-19 | 9.79 | 9.45 | -0.49 | -4.93% | 9.45 | 9.83 | 173088 | 16581.15 | 4.68% |
| 2024-03-18 | 9.52 | 9.94 | 0.36 | 3.76% | 9.45 | 10.31 | 227246 | 22406.30 | 6.14% |
| 2024-03-15 | 9.86 | 9.58 | -0.58 | -5.71% | 9.47 | 10.01 | 276749 | 26891.90 | 7.48% |
| 2024-03-14 | 9.30 | 10.16 | 0.39 | 3.99% | 8.92 | 10.30 | 336540 | 32328.04 | 9.09% |
| 2024-03-13 | 9.38 | 9.77 | 0.50 | 5.39% | 9.03 | 10.20 | 335618 | 32398.05 | 9.07% |
| 2024-03-12 | 8.62 | 9.27 | 0.84 | 9.96% | 8.56 | 9.27 | 131796 | 12046.39 | 3.56% |
| 2024-03-11 | 8.23 | 8.43 | 0.22 | 2.68% | 8.13 | 8.59 | 51244 | 4295.00 | 1.38% |
| 2024-03-08 | 8.31 | 8.21 | -0.07 | -0.85% | 8.00 | 8.35 | 33577 | 2742.31 | 0.91% |
| 2024-03-07 | 8.56 | 8.28 | -0.16 | -1.90% | 8.23 | 8.56 | 57971 | 4840.82 | 1.57% |
| 2024-03-06 | 8.11 | 8.44 | 0.23 | 2.80% | 8.11 | 8.49 | 73494 | 6126.70 | 1.99% |
| 2024-03-05 | 8.17 | 8.21 | 0.06 | 0.74% | 8.00 | 8.55 | 81113 | 6684.62 | 2.19% |
| 2024-03-04 | 7.95 | 8.15 | 0.19 | 2.39% | 7.74 | 8.23 | 59655 | 4764.16 | 1.61% |
| 2024-03-01 | 7.65 | 7.96 | 0.32 | 4.19% | 7.60 | 8.00 | 59972 | 4697.85 | 1.62% |
| 2024-02-29 | 7.26 | 7.64 | 0.34 | 4.66% | 7.26 | 7.65 | 64897 | 4862.19 | 1.75% |
| 2024-02-28 | 8.08 | 7.30 | -0.70 | -8.75% | 7.28 | 8.14 | 96447 | 7477.62 | 2.61% |
| 2024-02-27 | 7.65 | 8.00 | 0.30 | 3.90% | 7.63 | 8.03 | 55925 | 4417.60 | 1.51% |
| 2024-02-26 | 7.47 | 7.70 | 0.23 | 3.08% | 7.43 | 7.89 | 71136 | 5478.76 | 1.92% |
| 2024-02-23 | 7.28 | 7.47 | 0.21 | 2.89% | 7.21 | 7.56 | 50163 | 3694.24 | 1.35% |
| 2024-02-22 | 7.23 | 7.26 | 0.08 | 1.11% | 7.07 | 7.36 | 39491 | 2852.27 | 1.07% |
| 2024-02-21 | 6.98 | 7.18 | 0.15 | 2.13% | 6.91 | 7.43 | 54139 | 3932.84 | 1.46% |
| 2024-02-20 | 7.03 | 7.03 | 0.05 | 0.72% | 6.79 | 7.07 | 53817 | 3762.27 | 1.45% |
| 2024-02-19 | 6.88 | 6.98 | 0.32 | 4.80% | 6.70 | 7.17 | 84066 | 5866.92 | 2.27% |
| 2024-02-08 | 6.19 | 6.66 | 0.61 | 10.08% | 5.81 | 6.66 | 96176 | 6076.86 | 2.60% |
| 2024-02-07 | 6.05 | 6.05 | 0.02 | 0.33% | 5.78 | 6.29 | 94645 | 5698.59 | 2.56% |
| 2024-02-06 | 5.95 | 6.03 | -0.14 | -2.27% | 5.55 | 6.32 | 101723 | 5902.64 | 2.75% |
| 2024-02-05 | 6.35 | 6.17 | -0.68 | -9.93% | 6.17 | 6.75 | 74617 | 4677.77 | 2.02% |
| 2024-02-02 | 7.28 | 6.85 | -0.40 | -5.52% | 6.55 | 7.38 | 56256 | 3907.86 | 1.52% |