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 | 10.26 | 9.88 | -0.32 | -3.14% | 9.84 | 10.31 | 118029 | 11742.49 | 2.56% |
| 2024-05-09 | 10.22 | 10.20 | 0.06 | 0.59% | 10.10 | 10.39 | 132846 | 13594.61 | 2.88% |
| 2024-05-08 | 10.57 | 10.14 | -0.43 | -4.07% | 10.10 | 10.59 | 126699 | 12995.78 | 2.75% |
| 2024-05-07 | 10.84 | 10.57 | -0.18 | -1.67% | 10.48 | 10.86 | 123024 | 13091.48 | 2.67% |
| 2024-05-06 | 10.70 | 10.75 | 0.21 | 1.99% | 10.50 | 10.94 | 136651 | 14750.47 | 2.97% |
| 2024-04-30 | 10.62 | 10.54 | -0.07 | -0.66% | 10.25 | 10.79 | 156204 | 16408.58 | 3.39% |
| 2024-04-29 | 10.39 | 10.61 | 0.28 | 2.71% | 10.38 | 10.71 | 198454 | 20930.31 | 4.31% |
| 2024-04-26 | 9.81 | 10.33 | 0.53 | 5.41% | 9.80 | 10.55 | 217100 | 22338.51 | 4.71% |
| 2024-04-25 | 9.82 | 9.80 | -0.08 | -0.81% | 9.63 | 10.05 | 151668 | 14912.29 | 3.29% |
| 2024-04-24 | 9.00 | 9.88 | 0.85 | 9.41% | 9.00 | 9.89 | 218396 | 20752.57 | 4.74% |
| 2024-04-23 | 8.99 | 9.03 | 0.06 | 0.67% | 8.98 | 9.24 | 114773 | 10444.02 | 2.49% |
| 2024-04-22 | 8.93 | 8.97 | -0.14 | -1.54% | 8.62 | 9.10 | 147463 | 13108.84 | 3.20% |
| 2024-04-19 | 9.41 | 9.11 | -0.22 | -2.36% | 9.02 | 9.45 | 149343 | 13730.69 | 3.24% |
| 2024-04-18 | 9.54 | 9.33 | -0.11 | -1.17% | 9.05 | 9.70 | 206474 | 19371.23 | 4.48% |
| 2024-04-17 | 9.18 | 9.44 | 0.70 | 8.01% | 9.05 | 9.49 | 231815 | 21587.00 | 5.03% |
| 2024-04-16 | 9.97 | 8.74 | -1.24 | -12.42% | 8.65 | 9.98 | 294882 | 26519.27 | 6.40% |
| 2024-04-15 | 10.58 | 9.98 | -0.77 | -7.16% | 9.70 | 10.83 | 229549 | 23293.71 | 4.98% |
| 2024-04-12 | 10.92 | 10.75 | -0.17 | -1.56% | 10.60 | 11.18 | 167760 | 18183.98 | 3.64% |
| 2024-04-11 | 11.00 | 10.92 | -0.08 | -0.73% | 10.82 | 11.22 | 147996 | 16381.78 | 3.21% |
| 2024-04-10 | 11.65 | 11.00 | -0.82 | -6.94% | 10.87 | 11.93 | 225836 | 25534.93 | 4.90% |
| 2024-04-09 | 11.50 | 11.82 | 0.19 | 1.63% | 11.32 | 11.89 | 166012 | 19290.99 | 3.60% |
| 2024-04-08 | 11.16 | 11.63 | 0.36 | 3.19% | 11.03 | 12.26 | 326255 | 38554.33 | 7.08% |
| 2024-04-03 | 11.45 | 11.27 | -0.22 | -1.91% | 10.70 | 11.45 | 241964 | 26715.26 | 5.25% |
| 2024-04-02 | 12.33 | 11.49 | -0.96 | -7.71% | 11.22 | 12.40 | 326652 | 38317.59 | 7.09% |
| 2024-04-01 | 12.08 | 12.45 | 0.37 | 3.06% | 11.75 | 12.47 | 312753 | 38009.29 | 6.79% |
| 2024-03-29 | 11.76 | 12.08 | 0.11 | 0.92% | 11.45 | 12.10 | 220133 | 25886.70 | 4.78% |
| 2024-03-28 | 11.43 | 11.97 | 0.55 | 4.82% | 11.29 | 12.29 | 285538 | 33864.72 | 6.20% |
| 2024-03-27 | 11.76 | 11.42 | -0.33 | -2.81% | 11.12 | 11.94 | 289525 | 33424.89 | 6.29% |
| 2024-03-26 | 11.85 | 11.75 | -0.09 | -0.76% | 11.50 | 12.15 | 311851 | 36707.57 | 6.77% |
| 2024-03-25 | 12.55 | 11.84 | -0.55 | -4.44% | 11.79 | 12.79 | 379845 | 46858.69 | 8.25% |
| 2024-03-22 | 12.86 | 12.39 | -0.88 | -6.63% | 12.35 | 13.09 | 422659 | 53530.99 | 12.86% |
| 2024-03-21 | 13.79 | 13.27 | -0.55 | -3.98% | 13.21 | 13.80 | 271989 | 36644.87 | 8.27% |
| 2024-03-20 | 13.80 | 13.82 | -0.03 | -0.22% | 13.13 | 14.39 | 421614 | 57683.04 | 12.82% |
| 2024-03-19 | 12.98 | 13.85 | 0.92 | 7.12% | 12.89 | 14.58 | 633458 | 87757.79 | 19.27% |
| 2024-03-18 | 13.00 | 12.93 | -0.07 | -0.54% | 12.29 | 13.28 | 511088 | 65029.22 | 15.54% |
| 2024-03-15 | 12.50 | 13.00 | 0.39 | 3.09% | 11.80 | 13.13 | 591158 | 74236.52 | 17.98% |
| 2024-03-14 | 11.49 | 12.61 | 1.11 | 9.65% | 11.49 | 13.25 | 818008 | 102532.66 | 24.88% |
| 2024-03-13 | 11.15 | 11.50 | 0.42 | 3.79% | 10.80 | 11.97 | 539684 | 61873.62 | 16.41% |
| 2024-03-12 | 11.43 | 11.08 | -0.46 | -3.99% | 10.81 | 11.66 | 395623 | 44357.87 | 12.03% |
| 2024-03-11 | 11.01 | 11.54 | 0.37 | 3.31% | 10.76 | 11.73 | 484507 | 54408.68 | 14.74% |
| 2024-03-08 | 11.07 | 11.17 | 0.23 | 2.10% | 10.71 | 11.24 | 382550 | 42131.39 | 11.64% |
| 2024-03-07 | 11.70 | 10.94 | 0.05 | 0.46% | 10.93 | 12.38 | 711380 | 82268.05 | 21.64% |
| 2024-03-06 | 10.09 | 10.89 | 0.53 | 5.12% | 10.00 | 11.25 | 500750 | 52759.24 | 15.23% |
| 2024-03-05 | 10.00 | 10.36 | 0.09 | 0.88% | 9.66 | 10.69 | 497478 | 50719.29 | 15.13% |
| 2024-03-04 | 10.04 | 10.27 | 0.51 | 5.23% | 9.76 | 10.27 | 446105 | 44958.85 | 13.57% |
| 2024-03-01 | 9.50 | 9.76 | 0.30 | 3.17% | 9.46 | 9.83 | 355879 | 34401.95 | 10.82% |
| 2024-02-29 | 8.70 | 9.46 | 0.68 | 7.74% | 8.66 | 9.58 | 345584 | 32079.50 | 10.51% |
| 2024-02-28 | 9.92 | 8.78 | -1.28 | -12.72% | 8.78 | 10.00 | 503396 | 47985.16 | 15.31% |
| 2024-02-27 | 9.59 | 10.06 | 0.47 | 4.90% | 9.30 | 10.10 | 449696 | 43925.04 | 13.68% |
| 2024-02-26 | 9.12 | 9.59 | 0.07 | 0.74% | 9.09 | 9.88 | 473279 | 44894.76 | 14.39% |
| 2024-02-23 | 8.90 | 9.52 | 0.83 | 9.55% | 8.54 | 10.43 | 661147 | 63099.29 | 20.11% |
| 2024-02-22 | 8.15 | 8.69 | 0.52 | 6.36% | 8.15 | 8.69 | 345462 | 29430.96 | 10.51% |
| 2024-02-21 | 7.99 | 8.17 | 0.13 | 1.62% | 7.86 | 8.60 | 303766 | 25016.06 | 9.24% |
| 2024-02-20 | 8.04 | 8.04 | -0.14 | -1.71% | 7.81 | 8.12 | 256577 | 20432.35 | 7.80% |
| 2024-02-19 | 7.78 | 8.18 | 0.60 | 7.92% | 7.71 | 8.27 | 368298 | 29350.36 | 11.20% |
| 2024-02-08 | 6.72 | 7.58 | 0.94 | 14.16% | 6.64 | 7.68 | 364320 | 26086.06 | 11.08% |
| 2024-02-07 | 6.61 | 6.64 | -0.02 | -0.30% | 6.43 | 7.08 | 320917 | 21711.12 | 9.76% |
| 2024-02-06 | 6.25 | 6.66 | 0.33 | 5.21% | 5.80 | 7.09 | 366132 | 23153.11 | 11.14% |
| 2024-02-05 | 7.32 | 6.33 | -1.14 | -15.26% | 6.14 | 7.39 | 375722 | 24853.36 | 11.43% |
| 2024-02-02 | 7.91 | 7.47 | -0.43 | -5.44% | 7.14 | 8.11 | 271787 | 20791.67 | 8.27% |