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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 10.30 | 10.41 | 0.10 | 0.97% | 10.30 | 10.47 | 98155 | 10206.36 | 0.88% |
| 2024-05-08 | 10.56 | 10.31 | -0.31 | -2.92% | 10.30 | 10.60 | 118015 | 12278.04 | 1.06% |
| 2024-05-07 | 10.65 | 10.62 | -0.01 | -0.09% | 10.53 | 10.71 | 99185 | 10530.33 | 0.89% |
| 2024-05-06 | 10.70 | 10.63 | 0.11 | 1.05% | 10.57 | 10.75 | 113635 | 12122.81 | 1.02% |
| 2024-04-30 | 10.56 | 10.52 | -0.04 | -0.38% | 10.41 | 10.62 | 122889 | 12915.56 | 1.10% |
| 2024-04-29 | 10.35 | 10.56 | 0.24 | 2.33% | 10.30 | 10.60 | 161392 | 16909.65 | 1.44% |
| 2024-04-26 | 9.95 | 10.32 | 0.38 | 3.82% | 9.95 | 10.34 | 156881 | 16019.63 | 1.40% |
| 2024-04-25 | 9.94 | 9.94 | -0.09 | -0.90% | 9.84 | 10.10 | 107731 | 10755.10 | 0.96% |
| 2024-04-24 | 9.96 | 10.03 | -0.03 | -0.30% | 9.78 | 10.07 | 160657 | 15982.73 | 1.44% |
| 2024-04-23 | 10.10 | 10.06 | -0.07 | -0.69% | 9.99 | 10.21 | 111502 | 11256.25 | 1.00% |
| 2024-04-22 | 9.82 | 10.13 | 0.16 | 1.60% | 9.78 | 10.21 | 141587 | 14258.13 | 1.27% |
| 2024-04-19 | 10.18 | 9.97 | -0.23 | -2.25% | 9.90 | 10.18 | 128343 | 12831.35 | 1.15% |
| 2024-04-18 | 10.05 | 10.20 | 0.07 | 0.69% | 9.93 | 10.42 | 162284 | 16561.40 | 1.45% |
| 2024-04-17 | 9.81 | 10.13 | 0.48 | 4.97% | 9.77 | 10.21 | 166953 | 16792.49 | 1.49% |
| 2024-04-16 | 10.13 | 9.65 | -0.48 | -4.74% | 9.64 | 10.19 | 189020 | 18599.80 | 1.69% |
| 2024-04-15 | 10.35 | 10.13 | -0.16 | -1.55% | 9.96 | 10.43 | 152619 | 15529.84 | 1.37% |
| 2024-04-12 | 10.30 | 10.29 | -0.02 | -0.19% | 10.28 | 10.47 | 113162 | 11739.68 | 1.01% |
| 2024-04-11 | 10.23 | 10.31 | -0.03 | -0.29% | 10.18 | 10.47 | 94906 | 9837.01 | 0.85% |
| 2024-04-10 | 10.66 | 10.34 | -0.33 | -3.09% | 10.20 | 10.66 | 124943 | 12958.28 | 1.12% |
| 2024-04-09 | 10.55 | 10.67 | 0.14 | 1.33% | 10.47 | 10.68 | 90108 | 9548.16 | 0.81% |
| 2024-04-08 | 10.84 | 10.53 | -0.31 | -2.86% | 10.51 | 10.84 | 111247 | 11853.40 | 1.00% |
| 2024-04-03 | 10.96 | 10.84 | -0.18 | -1.63% | 10.69 | 10.96 | 115234 | 12458.03 | 1.03% |
| 2024-04-02 | 11.27 | 11.02 | -0.24 | -2.13% | 10.86 | 11.29 | 161066 | 17721.51 | 1.44% |
| 2024-04-01 | 10.94 | 11.26 | 0.36 | 3.30% | 10.93 | 11.29 | 153375 | 17187.35 | 1.37% |
| 2024-03-29 | 11.00 | 10.90 | -0.08 | -0.73% | 10.60 | 11.03 | 168015 | 18069.94 | 1.50% |
| 2024-03-28 | 10.61 | 10.98 | 0.40 | 3.78% | 10.58 | 11.24 | 205287 | 22547.49 | 1.84% |
| 2024-03-27 | 11.17 | 10.58 | -0.60 | -5.37% | 10.57 | 11.18 | 218472 | 23693.03 | 1.95% |
| 2024-03-26 | 11.46 | 11.18 | -0.38 | -3.29% | 11.06 | 11.60 | 223739 | 25305.34 | 2.00% |
| 2024-03-25 | 11.91 | 11.56 | -0.53 | -4.38% | 11.56 | 12.43 | 257924 | 30616.41 | 2.31% |
| 2024-03-22 | 12.24 | 12.09 | -0.06 | -0.49% | 11.86 | 12.29 | 218582 | 26355.08 | 1.96% |
| 2024-03-21 | 12.30 | 12.15 | -0.15 | -1.22% | 12.11 | 12.38 | 162878 | 19931.77 | 1.46% |
| 2024-03-20 | 12.12 | 12.30 | 0.12 | 0.99% | 12.12 | 12.34 | 168073 | 20591.57 | 1.50% |
| 2024-03-19 | 12.15 | 12.18 | 0.01 | 0.08% | 12.04 | 12.35 | 184962 | 22591.24 | 1.66% |
| 2024-03-18 | 11.96 | 12.17 | 0.27 | 2.27% | 11.88 | 12.17 | 185571 | 22358.69 | 1.66% |
| 2024-03-15 | 11.77 | 11.90 | 0.09 | 0.76% | 11.65 | 11.90 | 134416 | 15820.07 | 1.20% |
| 2024-03-14 | 11.93 | 11.81 | -0.21 | -1.75% | 11.64 | 11.98 | 183658 | 21719.51 | 1.64% |
| 2024-03-13 | 11.85 | 12.02 | 0.17 | 1.43% | 11.76 | 12.20 | 269146 | 32377.54 | 2.41% |
| 2024-03-12 | 11.80 | 11.85 | 0.07 | 0.59% | 11.70 | 11.95 | 168439 | 19921.15 | 1.51% |
| 2024-03-11 | 11.75 | 11.78 | 0.03 | 0.26% | 11.50 | 11.78 | 192896 | 22442.39 | 1.73% |
| 2024-03-08 | 11.65 | 11.75 | 0.11 | 0.95% | 11.50 | 11.79 | 136417 | 15891.70 | 1.22% |
| 2024-03-07 | 11.96 | 11.64 | -0.26 | -2.18% | 11.64 | 12.12 | 189166 | 22456.96 | 1.69% |
| 2024-03-06 | 11.84 | 11.90 | -0.02 | -0.17% | 11.62 | 12.08 | 192013 | 22750.71 | 1.72% |
| 2024-03-05 | 11.95 | 11.92 | -0.08 | -0.67% | 11.67 | 12.19 | 274055 | 32779.03 | 2.45% |
| 2024-03-04 | 12.12 | 12.00 | 0.00 | 0.00% | 11.65 | 12.24 | 248342 | 29567.77 | 2.22% |
| 2024-03-01 | 11.79 | 12.00 | 0.30 | 2.56% | 11.70 | 12.04 | 203132 | 24172.30 | 1.82% |
| 2024-02-29 | 11.14 | 11.70 | 0.54 | 4.84% | 11.01 | 11.74 | 220301 | 25431.27 | 1.97% |
| 2024-02-28 | 12.07 | 11.16 | -0.93 | -7.69% | 11.12 | 12.21 | 355470 | 41699.06 | 3.18% |
| 2024-02-27 | 11.53 | 12.09 | 0.45 | 3.87% | 11.53 | 12.10 | 237937 | 28162.21 | 2.13% |
| 2024-02-26 | 11.45 | 11.64 | 0.19 | 1.66% | 11.30 | 11.77 | 239264 | 27684.40 | 2.14% |
| 2024-02-23 | 11.27 | 11.45 | 0.46 | 4.19% | 10.95 | 11.45 | 247447 | 27832.29 | 2.21% |
| 2024-02-22 | 10.78 | 10.99 | 0.31 | 2.90% | 10.69 | 11.02 | 207728 | 22639.87 | 1.86% |
| 2024-02-21 | 10.63 | 10.68 | 0.02 | 0.19% | 10.51 | 11.02 | 243576 | 26293.90 | 2.18% |
| 2024-02-20 | 10.69 | 10.66 | -0.09 | -0.84% | 10.40 | 10.73 | 224706 | 23750.30 | 2.01% |
| 2024-02-19 | 10.80 | 10.75 | 0.09 | 0.84% | 10.42 | 10.87 | 361740 | 38524.06 | 3.24% |
| 2024-02-08 | 9.90 | 10.66 | 0.73 | 7.35% | 9.81 | 10.72 | 336380 | 34961.75 | 3.01% |
| 2024-02-07 | 9.56 | 9.93 | 0.51 | 5.41% | 9.44 | 10.23 | 375491 | 37299.91 | 3.36% |
| 2024-02-06 | 8.66 | 9.42 | 0.72 | 8.28% | 8.42 | 9.57 | 328394 | 30040.09 | 2.94% |
| 2024-02-05 | 9.61 | 8.70 | -0.91 | -9.47% | 8.65 | 9.63 | 250657 | 22424.70 | 2.24% |
| 2024-02-02 | 10.10 | 9.61 | -0.50 | -4.95% | 9.20 | 10.31 | 216762 | 21127.24 | 1.94% |
| 2024-02-01 | 9.93 | 10.11 | 0.10 | 1.00% | 9.82 | 10.37 | 218248 | 21992.54 | 1.95% |
| 2024-01-31 | 10.69 | 10.01 | -0.73 | -6.80% | 9.99 | 10.73 | 231684 | 23861.27 | 2.07% |