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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 10.15 | 10.11 | -0.04 | -0.39% | 10.01 | 10.18 | 152323 | 15345.09 | 0.28% |
| 2024-05-06 | 10.02 | 10.15 | 0.23 | 2.32% | 9.94 | 10.25 | 256119 | 25893.30 | 0.47% |
| 2024-04-30 | 10.24 | 9.92 | -0.44 | -4.25% | 9.90 | 10.29 | 231472 | 23149.55 | 0.42% |
| 2024-04-29 | 9.86 | 10.36 | 0.47 | 4.75% | 9.83 | 10.41 | 287282 | 29334.07 | 0.52% |
| 2024-04-26 | 10.01 | 9.89 | -0.21 | -2.08% | 9.59 | 10.09 | 268400 | 26286.48 | 0.49% |
| 2024-04-25 | 10.09 | 10.10 | -0.06 | -0.59% | 10.07 | 10.30 | 126317 | 12866.18 | 0.23% |
| 2024-04-24 | 9.95 | 10.16 | 0.19 | 1.91% | 9.78 | 10.18 | 140687 | 14065.19 | 0.26% |
| 2024-04-23 | 10.43 | 9.97 | -0.40 | -3.86% | 9.94 | 10.50 | 197591 | 19915.31 | 0.36% |
| 2024-04-22 | 10.35 | 10.37 | -0.01 | -0.10% | 10.35 | 10.54 | 136319 | 14233.75 | 0.25% |
| 2024-04-19 | 10.36 | 10.38 | -0.03 | -0.29% | 10.33 | 10.47 | 115951 | 12059.80 | 0.21% |
| 2024-04-18 | 10.48 | 10.41 | -0.04 | -0.38% | 10.36 | 10.54 | 118817 | 12423.87 | 0.22% |
| 2024-04-17 | 10.13 | 10.45 | 0.32 | 3.16% | 10.12 | 10.45 | 141973 | 14638.53 | 0.26% |
| 2024-04-16 | 10.34 | 10.13 | -0.21 | -2.03% | 10.09 | 10.39 | 142728 | 14607.92 | 0.26% |
| 2024-04-15 | 10.33 | 10.34 | 0.02 | 0.19% | 10.21 | 10.47 | 153443 | 15872.18 | 0.28% |
| 2024-04-12 | 10.42 | 10.32 | -0.12 | -1.15% | 10.30 | 10.47 | 124505 | 12928.79 | 0.23% |
| 2024-04-11 | 10.46 | 10.44 | -0.10 | -0.95% | 10.36 | 10.58 | 116315 | 12165.90 | 0.21% |
| 2024-04-10 | 10.55 | 10.54 | 0.01 | 0.09% | 10.49 | 10.62 | 136309 | 14399.13 | 0.25% |
| 2024-04-09 | 10.37 | 10.53 | 0.11 | 1.06% | 10.37 | 10.57 | 116848 | 12276.20 | 0.21% |
| 2024-04-08 | 10.52 | 10.42 | -0.08 | -0.76% | 10.41 | 10.66 | 178953 | 18870.03 | 0.33% |
| 2024-04-03 | 10.37 | 10.50 | 0.11 | 1.06% | 10.34 | 10.60 | 203343 | 21318.26 | 0.37% |
| 2024-04-02 | 10.18 | 10.39 | 0.23 | 2.26% | 10.15 | 10.42 | 188070 | 19417.68 | 0.34% |
| 2024-04-01 | 10.11 | 10.16 | 0.08 | 0.79% | 10.10 | 10.26 | 159782 | 16283.69 | 0.29% |
| 2024-03-29 | 9.92 | 10.08 | 0.16 | 1.61% | 9.88 | 10.16 | 118951 | 11991.55 | 0.22% |
| 2024-03-28 | 9.81 | 9.92 | 0.09 | 0.92% | 9.80 | 10.00 | 104774 | 10390.12 | 0.19% |
| 2024-03-27 | 9.99 | 9.83 | -0.22 | -2.19% | 9.83 | 10.03 | 85561 | 8499.69 | 0.16% |
| 2024-03-26 | 9.93 | 10.05 | 0.13 | 1.31% | 9.87 | 10.05 | 111482 | 11101.53 | 0.20% |
| 2024-03-25 | 10.06 | 9.92 | -0.14 | -1.39% | 9.91 | 10.17 | 138709 | 13854.78 | 0.25% |
| 2024-03-22 | 10.28 | 10.06 | -0.28 | -2.71% | 10.03 | 10.34 | 157638 | 15958.19 | 0.29% |
| 2024-03-21 | 10.47 | 10.34 | -0.14 | -1.34% | 10.31 | 10.49 | 110334 | 11422.91 | 0.20% |
| 2024-03-20 | 10.58 | 10.48 | -0.06 | -0.57% | 10.40 | 10.59 | 106721 | 11180.47 | 0.19% |
| 2024-03-19 | 10.45 | 10.54 | 0.09 | 0.86% | 10.40 | 10.61 | 171514 | 18104.85 | 0.31% |
| 2024-03-18 | 10.42 | 10.45 | 0.02 | 0.19% | 10.33 | 10.48 | 117931 | 12270.89 | 0.21% |
| 2024-03-15 | 10.32 | 10.43 | 0.09 | 0.87% | 10.15 | 10.44 | 146161 | 15061.37 | 0.27% |
| 2024-03-14 | 10.42 | 10.34 | -0.06 | -0.58% | 10.29 | 10.60 | 156332 | 16290.00 | 0.28% |
| 2024-03-13 | 10.60 | 10.40 | -0.21 | -1.98% | 10.40 | 10.61 | 139863 | 14627.34 | 0.25% |
| 2024-03-12 | 10.71 | 10.61 | -0.08 | -0.75% | 10.56 | 10.73 | 130716 | 13863.15 | 0.24% |
| 2024-03-11 | 10.63 | 10.69 | 0.10 | 0.94% | 10.46 | 10.77 | 203080 | 21547.20 | 0.37% |
| 2024-03-08 | 10.43 | 10.59 | 0.16 | 1.53% | 10.41 | 10.68 | 169717 | 17953.37 | 0.31% |
| 2024-03-07 | 10.53 | 10.43 | -0.07 | -0.67% | 10.38 | 10.58 | 134277 | 14046.27 | 0.24% |
| 2024-03-06 | 10.39 | 10.50 | 0.12 | 1.16% | 10.37 | 10.64 | 237455 | 24970.91 | 0.43% |
| 2024-03-05 | 10.26 | 10.38 | 0.12 | 1.17% | 10.21 | 10.42 | 195282 | 20190.44 | 0.36% |
| 2024-03-04 | 10.39 | 10.26 | -0.13 | -1.25% | 10.22 | 10.47 | 164348 | 16954.08 | 0.30% |
| 2024-03-01 | 10.53 | 10.39 | -0.11 | -1.05% | 10.33 | 10.58 | 218460 | 22771.84 | 0.40% |
| 2024-02-29 | 10.46 | 10.50 | 0.00 | 0.00% | 10.40 | 10.60 | 253351 | 26638.64 | 0.46% |
| 2024-02-28 | 10.65 | 10.50 | -0.18 | -1.69% | 10.50 | 10.90 | 224290 | 24003.21 | 0.41% |
| 2024-02-27 | 10.67 | 10.68 | -0.02 | -0.19% | 10.58 | 10.77 | 234332 | 24939.31 | 0.43% |
| 2024-02-26 | 10.71 | 10.70 | -0.01 | -0.09% | 10.68 | 10.87 | 162182 | 17438.23 | 0.30% |
| 2024-02-23 | 10.97 | 10.71 | -0.26 | -2.37% | 10.66 | 11.08 | 253822 | 27377.99 | 0.46% |
| 2024-02-22 | 11.17 | 10.97 | -0.11 | -0.99% | 10.85 | 11.25 | 210265 | 23096.12 | 0.38% |
| 2024-02-21 | 10.78 | 11.08 | 0.27 | 2.50% | 10.71 | 11.29 | 321590 | 35630.97 | 0.59% |
| 2024-02-20 | 10.65 | 10.81 | 0.11 | 1.03% | 10.56 | 10.83 | 212894 | 22858.59 | 0.39% |
| 2024-02-19 | 10.53 | 10.70 | 0.24 | 2.29% | 10.37 | 10.72 | 261621 | 27692.54 | 0.48% |
| 2024-02-08 | 10.28 | 10.46 | 0.19 | 1.85% | 10.24 | 10.55 | 240134 | 25102.06 | 0.44% |
| 2024-02-07 | 10.15 | 10.27 | 0.12 | 1.18% | 10.01 | 10.34 | 259785 | 26524.81 | 0.47% |
| 2024-02-06 | 9.51 | 10.15 | 0.56 | 5.84% | 9.49 | 10.17 | 297091 | 29610.00 | 0.54% |
| 2024-02-05 | 9.43 | 9.59 | -0.03 | -0.31% | 9.18 | 9.75 | 277134 | 26361.16 | 0.50% |
| 2024-02-02 | 9.75 | 9.62 | -0.16 | -1.64% | 9.37 | 9.81 | 267984 | 25632.56 | 0.49% |
| 2024-02-01 | 9.79 | 9.78 | -0.11 | -1.11% | 9.62 | 9.98 | 226528 | 22244.08 | 0.41% |
| 2024-01-31 | 9.90 | 9.89 | -0.11 | -1.10% | 9.78 | 10.02 | 229607 | 22698.60 | 0.42% |
| 2024-01-30 | 9.91 | 10.00 | 0.02 | 0.20% | 9.82 | 10.03 | 195061 | 19450.10 | 0.35% |
| 2024-01-29 | 10.02 | 9.98 | -0.07 | -0.70% | 9.90 | 10.06 | 170344 | 16979.82 | 0.31% |