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 | 10.31 | 10.13 | -0.21 | -2.03% | 10.10 | 10.46 | 148546 | 15149.46 | 2.23% |
| 2024-05-09 | 10.26 | 10.34 | 0.07 | 0.68% | 10.24 | 10.40 | 97145 | 10033.15 | 1.46% |
| 2024-05-08 | 10.51 | 10.27 | -0.30 | -2.84% | 10.26 | 10.52 | 130007 | 13445.52 | 1.95% |
| 2024-05-07 | 10.60 | 10.57 | 0.01 | 0.09% | 10.51 | 10.88 | 167757 | 17886.90 | 2.51% |
| 2024-05-06 | 10.45 | 10.56 | 0.24 | 2.33% | 10.43 | 10.75 | 185579 | 19696.58 | 2.78% |
| 2024-04-30 | 10.45 | 10.32 | -0.16 | -1.53% | 10.21 | 10.56 | 161643 | 16738.57 | 2.42% |
| 2024-04-29 | 10.18 | 10.48 | 0.28 | 2.75% | 10.17 | 10.53 | 217075 | 22600.84 | 3.25% |
| 2024-04-26 | 10.00 | 10.20 | 0.17 | 1.69% | 9.97 | 10.32 | 270898 | 27494.50 | 4.06% |
| 2024-04-25 | 10.14 | 10.03 | -0.24 | -2.34% | 9.90 | 10.20 | 292181 | 29372.16 | 4.38% |
| 2024-04-24 | 10.17 | 10.27 | -1.03 | -9.12% | 10.17 | 10.46 | 568982 | 58126.00 | 8.53% |
| 2024-04-23 | 11.54 | 11.30 | -0.33 | -2.84% | 11.17 | 11.73 | 191543 | 21808.89 | 2.87% |
| 2024-04-22 | 11.50 | 11.63 | 0.05 | 0.43% | 11.36 | 11.76 | 211085 | 24455.20 | 3.16% |
| 2024-04-19 | 11.83 | 11.58 | -0.35 | -2.93% | 11.51 | 11.95 | 256165 | 29907.16 | 3.84% |
| 2024-04-18 | 12.05 | 11.93 | -0.29 | -2.37% | 11.75 | 12.10 | 400626 | 47786.57 | 6.01% |
| 2024-04-17 | 11.67 | 12.22 | 0.53 | 4.53% | 11.65 | 12.22 | 486065 | 58460.06 | 7.29% |
| 2024-04-16 | 11.75 | 11.69 | -0.15 | -1.27% | 11.50 | 12.05 | 295099 | 34710.31 | 4.42% |
| 2024-04-15 | 11.47 | 11.84 | 0.33 | 2.87% | 11.40 | 12.06 | 321977 | 37952.70 | 4.83% |
| 2024-04-12 | 11.69 | 11.51 | -0.27 | -2.29% | 11.47 | 11.73 | 163335 | 18924.17 | 2.45% |
| 2024-04-11 | 11.47 | 11.78 | 0.24 | 2.08% | 11.46 | 11.95 | 263551 | 31117.74 | 3.95% |
| 2024-04-10 | 11.80 | 11.54 | -0.29 | -2.45% | 11.36 | 11.82 | 204487 | 23586.06 | 3.07% |
| 2024-04-09 | 11.81 | 11.83 | 0.08 | 0.68% | 11.71 | 11.90 | 161398 | 19055.71 | 2.42% |
| 2024-04-08 | 11.83 | 11.75 | -0.13 | -1.09% | 11.67 | 11.92 | 186822 | 22041.62 | 2.80% |
| 2024-04-03 | 12.20 | 11.88 | -0.30 | -2.46% | 11.80 | 12.29 | 249548 | 29794.97 | 3.74% |
| 2024-04-02 | 12.90 | 12.18 | -0.63 | -4.92% | 12.00 | 12.96 | 430599 | 53095.61 | 6.45% |
| 2024-04-01 | 12.59 | 12.81 | 0.22 | 1.75% | 12.50 | 12.89 | 301308 | 38285.06 | 4.52% |
| 2024-03-29 | 12.92 | 12.59 | -0.45 | -3.45% | 12.50 | 13.02 | 389123 | 49412.64 | 5.83% |
| 2024-03-28 | 12.67 | 13.04 | 0.09 | 0.69% | 12.65 | 13.30 | 498869 | 65137.10 | 7.48% |
| 2024-03-27 | 12.85 | 12.95 | 0.08 | 0.62% | 12.60 | 13.60 | 626838 | 81953.78 | 9.40% |
| 2024-03-26 | 13.50 | 12.87 | -0.63 | -4.67% | 12.63 | 13.98 | 703211 | 92692.86 | 10.54% |
| 2024-03-25 | 15.33 | 13.50 | -0.99 | -6.83% | 13.50 | 15.58 | 1166299 | 172580.11 | 17.48% |
| 2024-03-22 | 12.50 | 14.49 | 1.32 | 10.02% | 12.40 | 14.49 | 719500 | 101953.35 | 10.78% |
| 2024-03-21 | 12.78 | 13.17 | 0.90 | 7.33% | 12.28 | 13.40 | 700744 | 89539.64 | 10.50% |
| 2024-03-20 | 12.09 | 12.27 | 0.33 | 2.76% | 11.71 | 12.79 | 644642 | 78246.23 | 9.66% |
| 2024-03-19 | 11.94 | 11.94 | 1.09 | 10.05% | 11.94 | 11.94 | 96686 | 11544.29 | 1.45% |
| 2024-03-18 | 10.50 | 10.85 | 0.34 | 3.24% | 10.50 | 10.88 | 172910 | 18573.68 | 2.59% |
| 2024-03-15 | 10.43 | 10.51 | 0.06 | 0.57% | 10.37 | 10.56 | 113208 | 11859.76 | 1.70% |
| 2024-03-14 | 10.76 | 10.45 | -0.49 | -4.48% | 10.37 | 10.78 | 241279 | 25444.39 | 3.62% |
| 2024-03-13 | 10.36 | 10.94 | 0.57 | 5.50% | 10.33 | 11.30 | 335999 | 36508.03 | 5.04% |
| 2024-03-12 | 10.45 | 10.37 | -0.09 | -0.86% | 10.23 | 10.48 | 126902 | 13127.22 | 1.90% |
| 2024-03-11 | 10.38 | 10.46 | 0.01 | 0.10% | 10.30 | 10.56 | 141256 | 14740.32 | 2.12% |
| 2024-03-08 | 10.06 | 10.45 | 0.38 | 3.77% | 10.06 | 10.46 | 183357 | 18892.59 | 2.75% |
| 2024-03-07 | 10.21 | 10.07 | -0.15 | -1.47% | 10.05 | 10.30 | 115780 | 11775.91 | 1.74% |
| 2024-03-06 | 10.22 | 10.22 | -0.12 | -1.16% | 10.08 | 10.34 | 160538 | 16405.76 | 2.41% |
| 2024-03-05 | 10.20 | 10.34 | 0.12 | 1.17% | 10.15 | 10.51 | 244277 | 25268.36 | 3.66% |
| 2024-03-04 | 10.15 | 10.22 | 0.02 | 0.20% | 9.97 | 10.28 | 147477 | 14978.97 | 2.21% |
| 2024-03-01 | 10.15 | 10.20 | 0.00 | 0.00% | 10.02 | 10.24 | 163387 | 16568.56 | 2.45% |
| 2024-02-29 | 9.85 | 10.20 | 0.32 | 3.24% | 9.79 | 10.37 | 193728 | 19588.63 | 2.90% |
| 2024-02-28 | 10.29 | 9.88 | -0.36 | -3.52% | 9.86 | 10.52 | 246028 | 25061.40 | 3.69% |
| 2024-02-27 | 9.94 | 10.24 | 0.23 | 2.30% | 9.88 | 10.24 | 182883 | 18436.85 | 2.74% |
| 2024-02-26 | 9.98 | 10.01 | 0.01 | 0.10% | 9.79 | 10.16 | 187333 | 18665.29 | 2.81% |
| 2024-02-23 | 9.99 | 10.00 | 0.01 | 0.10% | 9.81 | 10.04 | 207307 | 20607.70 | 3.11% |
| 2024-02-22 | 9.65 | 9.99 | 0.25 | 2.57% | 9.64 | 10.17 | 254599 | 25200.69 | 3.82% |
| 2024-02-21 | 9.60 | 9.74 | -0.33 | -3.28% | 9.40 | 10.00 | 342066 | 33368.93 | 5.13% |
| 2024-02-20 | 9.45 | 10.07 | 0.57 | 6.00% | 9.25 | 10.45 | 354668 | 35230.10 | 5.32% |
| 2024-02-19 | 9.19 | 9.50 | 0.39 | 4.28% | 9.18 | 9.51 | 171982 | 16205.43 | 2.58% |
| 2024-02-08 | 8.75 | 9.11 | 0.45 | 5.20% | 8.75 | 9.26 | 194127 | 17598.12 | 2.91% |
| 2024-02-07 | 8.52 | 8.66 | 0.11 | 1.29% | 8.48 | 8.90 | 165722 | 14393.83 | 2.48% |
| 2024-02-06 | 8.00 | 8.55 | 0.44 | 5.43% | 7.69 | 8.70 | 185405 | 15237.92 | 2.78% |
| 2024-02-05 | 8.68 | 8.11 | -0.75 | -8.47% | 7.97 | 8.79 | 203436 | 16884.07 | 3.05% |
| 2024-02-02 | 8.96 | 8.86 | -0.22 | -2.42% | 8.60 | 9.49 | 191734 | 17465.83 | 2.87% |