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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 10.70 | 10.58 | -0.15 | -1.40% | 10.56 | 10.70 | 94880 | 10075.55 | 0.37% |
| 2024-05-07 | 10.72 | 10.73 | -0.04 | -0.37% | 10.64 | 10.80 | 157872 | 16905.36 | 0.62% |
| 2024-05-06 | 10.69 | 10.77 | 0.25 | 2.38% | 10.69 | 11.02 | 228664 | 24716.70 | 0.90% |
| 2024-04-30 | 10.61 | 10.52 | -0.18 | -1.68% | 10.43 | 10.66 | 164272 | 17272.46 | 0.64% |
| 2024-04-29 | 10.45 | 10.70 | 0.25 | 2.39% | 10.45 | 10.79 | 239808 | 25631.17 | 0.94% |
| 2024-04-26 | 10.29 | 10.45 | 0.12 | 1.16% | 10.28 | 10.48 | 152501 | 15865.96 | 0.60% |
| 2024-04-25 | 10.33 | 10.33 | -0.04 | -0.39% | 10.26 | 10.45 | 107898 | 11162.59 | 0.42% |
| 2024-04-24 | 10.19 | 10.37 | 0.15 | 1.47% | 10.11 | 10.37 | 100324 | 10291.33 | 0.39% |
| 2024-04-23 | 10.22 | 10.22 | 0.04 | 0.39% | 10.13 | 10.31 | 86917 | 8870.20 | 0.34% |
| 2024-04-22 | 10.27 | 10.18 | -0.12 | -1.17% | 10.13 | 10.35 | 120645 | 12342.85 | 0.47% |
| 2024-04-19 | 10.45 | 10.30 | -0.23 | -2.18% | 10.25 | 10.58 | 132353 | 13718.28 | 0.52% |
| 2024-04-18 | 10.50 | 10.53 | -0.02 | -0.19% | 10.35 | 10.68 | 152242 | 16062.57 | 0.60% |
| 2024-04-17 | 10.15 | 10.55 | 0.48 | 4.77% | 10.14 | 10.56 | 198113 | 20563.67 | 0.78% |
| 2024-04-16 | 10.43 | 10.07 | -0.58 | -5.45% | 10.02 | 10.65 | 263723 | 26974.80 | 1.03% |
| 2024-04-15 | 10.49 | 10.65 | 0.16 | 1.53% | 10.35 | 10.72 | 184220 | 19497.26 | 0.72% |
| 2024-04-12 | 10.69 | 10.49 | -0.20 | -1.87% | 10.48 | 10.75 | 135363 | 14306.65 | 0.53% |
| 2024-04-11 | 10.60 | 10.69 | -0.08 | -0.74% | 10.57 | 10.83 | 136910 | 14678.92 | 0.54% |
| 2024-04-10 | 11.07 | 10.77 | -0.23 | -2.09% | 10.71 | 11.08 | 174601 | 18912.94 | 0.68% |
| 2024-04-09 | 10.70 | 11.00 | 0.25 | 2.33% | 10.66 | 11.06 | 230502 | 25203.58 | 0.90% |
| 2024-04-08 | 10.93 | 10.75 | -0.21 | -1.92% | 10.74 | 11.03 | 178719 | 19395.12 | 0.70% |
| 2024-04-03 | 10.89 | 10.96 | 0.08 | 0.74% | 10.81 | 11.05 | 213217 | 23318.30 | 0.84% |
| 2024-04-02 | 10.93 | 10.88 | 0.04 | 0.37% | 10.75 | 10.96 | 167779 | 18208.35 | 0.66% |
| 2024-04-01 | 10.63 | 10.84 | 0.24 | 2.26% | 10.63 | 10.86 | 172687 | 18658.56 | 0.68% |
| 2024-03-29 | 10.51 | 10.60 | 0.09 | 0.86% | 10.46 | 10.61 | 114365 | 12053.23 | 0.45% |
| 2024-03-28 | 10.42 | 10.51 | 0.11 | 1.06% | 10.42 | 10.60 | 126444 | 13279.58 | 0.50% |
| 2024-03-27 | 10.78 | 10.40 | -0.37 | -3.44% | 10.40 | 10.81 | 158024 | 16677.43 | 0.62% |
| 2024-03-26 | 10.65 | 10.77 | 0.13 | 1.22% | 10.61 | 10.82 | 162227 | 17402.66 | 0.64% |
| 2024-03-25 | 10.97 | 10.64 | -0.32 | -2.92% | 10.61 | 10.97 | 186513 | 20096.70 | 0.73% |
| 2024-03-22 | 11.17 | 10.96 | -0.21 | -1.88% | 10.85 | 11.17 | 213150 | 23444.16 | 0.84% |
| 2024-03-21 | 11.33 | 11.17 | -0.11 | -0.98% | 11.15 | 11.33 | 165205 | 18519.72 | 0.65% |
| 2024-03-20 | 11.32 | 11.28 | -0.04 | -0.35% | 11.23 | 11.35 | 140340 | 15814.37 | 0.55% |
| 2024-03-19 | 11.36 | 11.32 | -0.11 | -0.96% | 11.30 | 11.40 | 174280 | 19745.79 | 0.68% |
| 2024-03-18 | 11.46 | 11.43 | -0.03 | -0.26% | 11.33 | 11.52 | 187977 | 21437.27 | 0.74% |
| 2024-03-15 | 11.29 | 11.46 | 0.18 | 1.60% | 11.21 | 11.46 | 181822 | 20592.02 | 0.71% |
| 2024-03-14 | 11.39 | 11.28 | -0.17 | -1.48% | 11.20 | 11.47 | 187963 | 21297.44 | 0.74% |
| 2024-03-13 | 11.67 | 11.45 | -0.23 | -1.97% | 11.40 | 11.68 | 228691 | 26287.00 | 0.90% |
| 2024-03-12 | 11.80 | 11.68 | -0.15 | -1.27% | 11.61 | 11.87 | 237983 | 27851.48 | 0.93% |
| 2024-03-11 | 11.31 | 11.83 | 0.53 | 4.69% | 11.31 | 11.84 | 354956 | 41258.91 | 1.39% |
| 2024-03-08 | 11.26 | 11.30 | 0.00 | 0.00% | 11.16 | 11.37 | 145666 | 16401.27 | 0.57% |
| 2024-03-07 | 11.46 | 11.30 | -0.18 | -1.57% | 11.30 | 11.55 | 176106 | 20114.32 | 0.69% |
| 2024-03-06 | 11.44 | 11.48 | 0.03 | 0.26% | 11.36 | 11.68 | 188712 | 21651.20 | 0.74% |
| 2024-03-05 | 11.74 | 11.45 | -0.27 | -2.30% | 11.39 | 11.74 | 307472 | 35345.91 | 1.21% |
| 2024-03-04 | 12.00 | 11.72 | -0.30 | -2.50% | 11.70 | 12.08 | 322085 | 38061.07 | 1.26% |
| 2024-03-01 | 11.91 | 12.02 | 0.12 | 1.01% | 11.91 | 12.18 | 286431 | 34402.84 | 1.12% |
| 2024-02-29 | 11.53 | 11.90 | 0.24 | 2.06% | 11.50 | 11.91 | 315279 | 37102.80 | 1.24% |
| 2024-02-28 | 11.99 | 11.66 | -0.29 | -2.43% | 11.64 | 12.25 | 400386 | 48049.62 | 1.57% |
| 2024-02-27 | 11.85 | 11.95 | 0.12 | 1.01% | 11.80 | 12.06 | 270590 | 32291.64 | 1.06% |
| 2024-02-26 | 11.88 | 11.83 | -0.07 | -0.59% | 11.77 | 11.95 | 196223 | 23268.96 | 0.77% |
| 2024-02-23 | 11.95 | 11.90 | -0.01 | -0.08% | 11.75 | 11.98 | 236252 | 27991.95 | 0.93% |
| 2024-02-22 | 11.85 | 11.91 | 0.12 | 1.02% | 11.82 | 12.08 | 234796 | 27988.89 | 0.92% |
| 2024-02-21 | 11.87 | 11.79 | -0.17 | -1.42% | 11.76 | 12.06 | 338252 | 40230.96 | 1.33% |
| 2024-02-20 | 11.88 | 11.96 | 0.00 | 0.00% | 11.88 | 12.22 | 232603 | 27952.86 | 0.91% |
| 2024-02-19 | 12.13 | 11.96 | -0.06 | -0.50% | 11.84 | 12.16 | 341563 | 40905.99 | 1.34% |
| 2024-02-08 | 12.09 | 12.02 | -0.07 | -0.58% | 11.91 | 12.55 | 595748 | 72901.89 | 2.33% |
| 2024-02-07 | 11.32 | 12.09 | 1.09 | 9.91% | 11.05 | 12.10 | 893808 | 106313.90 | 3.50% |
| 2024-02-06 | 9.99 | 11.00 | 1.00 | 10.00% | 9.91 | 11.00 | 390233 | 41850.42 | 1.53% |
| 2024-02-05 | 10.44 | 10.00 | -0.44 | -4.21% | 9.81 | 10.48 | 306764 | 31038.16 | 1.20% |
| 2024-02-02 | 10.50 | 10.44 | -0.11 | -1.04% | 10.10 | 11.08 | 292901 | 31232.77 | 1.15% |
| 2024-02-01 | 10.69 | 10.55 | -0.25 | -2.31% | 10.43 | 10.90 | 236422 | 25204.27 | 0.93% |
| 2024-01-31 | 11.31 | 10.80 | -0.74 | -6.41% | 10.79 | 11.64 | 420737 | 46801.00 | 1.65% |
| 2024-01-30 | 11.84 | 11.54 | -0.45 | -3.75% | 11.41 | 12.28 | 476913 | 56462.80 | 1.87% |