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 | 10.35 | 10.08 | -0.20 | -1.95% | 10.03 | 10.44 | 23413 | 2373.53 | 1.12% |
| 2024-05-09 | 10.10 | 10.28 | 0.26 | 2.59% | 9.82 | 10.44 | 32024 | 3297.82 | 1.54% |
| 2024-05-08 | 10.14 | 10.02 | -0.13 | -1.28% | 10.00 | 10.15 | 22571 | 2274.72 | 1.08% |
| 2024-05-07 | 10.19 | 10.15 | 0.03 | 0.30% | 10.04 | 10.26 | 22197 | 2251.06 | 1.07% |
| 2024-05-06 | 9.95 | 10.12 | 0.22 | 2.22% | 9.92 | 10.15 | 25186 | 2538.06 | 1.21% |
| 2024-04-30 | 9.87 | 9.90 | 0.07 | 0.71% | 9.78 | 9.96 | 31614 | 3122.25 | 1.52% |
| 2024-04-29 | 9.51 | 9.83 | 0.34 | 3.58% | 9.51 | 9.83 | 32307 | 3141.27 | 1.55% |
| 2024-04-26 | 9.29 | 9.49 | 0.21 | 2.26% | 9.26 | 9.60 | 34757 | 3294.35 | 1.67% |
| 2024-04-25 | 9.23 | 9.28 | 0.06 | 0.65% | 9.22 | 9.37 | 23703 | 2203.52 | 1.14% |
| 2024-04-24 | 8.82 | 9.22 | 0.42 | 4.77% | 8.82 | 9.22 | 31442 | 2864.64 | 1.51% |
| 2024-04-23 | 8.56 | 8.80 | 0.22 | 2.56% | 8.53 | 8.92 | 23687 | 2072.97 | 1.14% |
| 2024-04-22 | 8.83 | 8.58 | -0.25 | -2.83% | 8.35 | 8.83 | 26014 | 2232.38 | 1.25% |
| 2024-04-19 | 9.03 | 8.83 | -0.20 | -2.21% | 8.73 | 9.07 | 30674 | 2716.35 | 1.47% |
| 2024-04-18 | 8.72 | 9.03 | 0.24 | 2.73% | 8.63 | 9.32 | 51920 | 4688.36 | 2.49% |
| 2024-04-17 | 8.17 | 8.79 | 0.74 | 9.19% | 8.11 | 8.85 | 47259 | 4045.75 | 2.27% |
| 2024-04-16 | 8.79 | 8.05 | -0.88 | -9.85% | 8.04 | 8.85 | 61908 | 5076.16 | 2.97% |
| 2024-04-15 | 9.57 | 8.93 | -0.69 | -7.17% | 8.74 | 9.73 | 64107 | 5801.05 | 3.08% |
| 2024-04-12 | 9.64 | 9.62 | 0.03 | 0.31% | 9.59 | 9.87 | 37804 | 3674.40 | 1.82% |
| 2024-04-11 | 9.55 | 9.59 | -0.01 | -0.10% | 9.36 | 9.73 | 45831 | 4393.95 | 2.20% |
| 2024-04-10 | 10.02 | 9.60 | -0.31 | -3.13% | 9.39 | 10.02 | 68492 | 6578.05 | 3.29% |
| 2024-04-09 | 9.69 | 9.91 | -0.01 | -0.10% | 9.68 | 10.10 | 73263 | 7225.37 | 3.52% |
| 2024-04-08 | 10.60 | 9.92 | -1.10 | -9.98% | 9.92 | 10.61 | 117092 | 11877.79 | 5.62% |
| 2024-04-03 | 10.46 | 11.02 | 0.33 | 3.09% | 10.33 | 11.02 | 159676 | 17118.90 | 7.67% |
| 2024-04-02 | 12.55 | 10.69 | -1.05 | -8.94% | 10.68 | 12.59 | 232455 | 26942.21 | 11.16% |
| 2024-04-01 | 11.40 | 11.74 | 1.07 | 10.03% | 11.25 | 11.74 | 57765 | 6731.84 | 2.77% |
| 2024-03-29 | 10.27 | 10.67 | 0.97 | 10.00% | 10.01 | 10.67 | 30604 | 3234.40 | 1.47% |
| 2024-03-28 | 9.44 | 9.70 | 0.31 | 3.30% | 9.44 | 9.84 | 24063 | 2330.01 | 1.16% |
| 2024-03-27 | 9.98 | 9.39 | -0.46 | -4.67% | 9.37 | 10.00 | 25537 | 2454.91 | 1.23% |
| 2024-03-26 | 9.79 | 9.85 | 0.19 | 1.97% | 9.64 | 9.95 | 22735 | 2226.79 | 1.09% |
| 2024-03-25 | 9.90 | 9.66 | -0.22 | -2.23% | 9.65 | 9.99 | 25767 | 2534.59 | 1.24% |
| 2024-03-22 | 10.20 | 9.88 | -0.30 | -2.95% | 9.87 | 10.21 | 20349 | 2028.33 | 0.98% |
| 2024-03-21 | 10.00 | 10.18 | 0.21 | 2.11% | 9.95 | 10.28 | 26430 | 2674.98 | 1.27% |
| 2024-03-20 | 9.90 | 9.97 | 0.14 | 1.42% | 9.85 | 9.98 | 16513 | 1639.75 | 0.79% |
| 2024-03-19 | 9.84 | 9.83 | -0.05 | -0.51% | 9.76 | 9.98 | 18521 | 1829.63 | 0.89% |
| 2024-03-18 | 9.60 | 9.88 | 0.39 | 4.11% | 9.58 | 9.89 | 24817 | 2421.89 | 1.19% |
| 2024-03-15 | 9.47 | 9.49 | 0.13 | 1.39% | 9.29 | 9.54 | 15978 | 1507.36 | 0.77% |
| 2024-03-14 | 9.45 | 9.36 | -0.10 | -1.06% | 9.21 | 9.56 | 19569 | 1832.91 | 0.94% |
| 2024-03-13 | 9.37 | 9.46 | 0.05 | 0.53% | 9.37 | 9.58 | 18121 | 1713.91 | 0.87% |
| 2024-03-12 | 9.18 | 9.41 | 0.24 | 2.62% | 9.14 | 9.46 | 23424 | 2178.39 | 1.12% |
| 2024-03-11 | 8.84 | 9.17 | 0.33 | 3.73% | 8.84 | 9.31 | 25169 | 2287.81 | 1.21% |
| 2024-03-08 | 8.75 | 8.84 | 0.08 | 0.91% | 8.72 | 8.92 | 11235 | 989.80 | 0.54% |
| 2024-03-07 | 8.89 | 8.76 | -0.13 | -1.46% | 8.76 | 9.08 | 15493 | 1380.15 | 0.74% |
| 2024-03-06 | 8.72 | 8.89 | 0.13 | 1.48% | 8.66 | 8.99 | 27603 | 2427.89 | 1.33% |
| 2024-03-05 | 8.83 | 8.76 | -0.08 | -0.90% | 8.66 | 8.91 | 27118 | 2385.40 | 1.30% |
| 2024-03-04 | 9.06 | 8.84 | -0.22 | -2.43% | 8.65 | 9.12 | 29487 | 2591.84 | 1.42% |
| 2024-03-01 | 8.89 | 9.06 | 0.30 | 3.42% | 8.76 | 9.10 | 35189 | 3145.20 | 1.69% |
| 2024-02-29 | 8.45 | 8.76 | 0.24 | 2.82% | 8.35 | 8.78 | 44823 | 3855.84 | 2.15% |
| 2024-02-28 | 9.49 | 8.52 | -0.94 | -9.94% | 8.51 | 9.62 | 56053 | 5031.82 | 2.69% |
| 2024-02-27 | 9.21 | 9.46 | 0.34 | 3.73% | 9.19 | 9.50 | 26750 | 2515.05 | 1.28% |
| 2024-02-26 | 9.10 | 9.12 | 0.12 | 1.33% | 9.01 | 9.38 | 34525 | 3186.07 | 1.66% |
| 2024-02-23 | 8.69 | 9.00 | 0.41 | 4.77% | 8.56 | 9.15 | 33413 | 2961.21 | 1.60% |
| 2024-02-22 | 8.29 | 8.59 | 0.30 | 3.62% | 8.25 | 8.63 | 26621 | 2244.92 | 1.28% |
| 2024-02-21 | 8.10 | 8.29 | 0.20 | 2.47% | 8.05 | 8.52 | 30126 | 2513.28 | 1.45% |
| 2024-02-20 | 8.00 | 8.09 | 0.12 | 1.51% | 7.87 | 8.15 | 29837 | 2400.32 | 1.43% |
| 2024-02-19 | 7.64 | 7.97 | 0.42 | 5.56% | 7.63 | 8.25 | 42178 | 3375.17 | 2.03% |
| 2024-02-08 | 7.00 | 7.55 | 0.66 | 9.58% | 6.55 | 7.57 | 52573 | 3777.63 | 2.52% |
| 2024-02-07 | 7.32 | 6.89 | -0.47 | -6.39% | 6.70 | 7.45 | 50106 | 3525.96 | 2.41% |
| 2024-02-06 | 7.08 | 7.36 | -0.31 | -4.04% | 6.90 | 7.76 | 54246 | 3891.46 | 2.60% |
| 2024-02-05 | 8.31 | 7.67 | -0.85 | -9.98% | 7.67 | 8.34 | 34637 | 2691.99 | 1.66% |
| 2024-02-02 | 9.03 | 8.52 | -0.44 | -4.91% | 8.27 | 9.19 | 26923 | 2332.81 | 1.29% |