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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 10.10 | 10.12 | 0.01 | 0.10% | 9.98 | 10.20 | 76668 | 7744.03 | 0.74% |
| 2024-05-10 | 10.14 | 10.11 | -0.01 | -0.10% | 10.00 | 10.16 | 63459 | 6395.06 | 0.61% |
| 2024-05-09 | 10.04 | 10.12 | 0.08 | 0.80% | 10.03 | 10.16 | 63900 | 6456.54 | 0.61% |
| 2024-05-08 | 10.18 | 10.04 | -0.16 | -1.57% | 10.02 | 10.21 | 81574 | 8236.51 | 0.78% |
| 2024-05-07 | 10.34 | 10.20 | -0.13 | -1.26% | 10.18 | 10.35 | 101467 | 10381.70 | 0.98% |
| 2024-05-06 | 10.16 | 10.33 | 0.22 | 2.18% | 10.16 | 10.34 | 149351 | 15296.12 | 1.44% |
| 2024-04-30 | 10.12 | 10.11 | -0.07 | -0.69% | 10.10 | 10.24 | 114632 | 11640.90 | 1.10% |
| 2024-04-29 | 10.17 | 10.18 | -0.08 | -0.78% | 9.93 | 10.25 | 201992 | 20408.32 | 1.94% |
| 2024-04-26 | 10.15 | 10.26 | 0.23 | 2.29% | 10.03 | 10.33 | 246318 | 25088.27 | 2.37% |
| 2024-04-25 | 9.62 | 10.03 | 0.55 | 5.80% | 9.62 | 10.19 | 257756 | 25659.33 | 2.48% |
| 2024-04-24 | 9.31 | 9.48 | 0.15 | 1.61% | 9.29 | 9.50 | 78880 | 7423.07 | 0.76% |
| 2024-04-23 | 9.41 | 9.33 | -0.06 | -0.64% | 9.31 | 9.46 | 68752 | 6444.50 | 0.66% |
| 2024-04-22 | 9.53 | 9.39 | -0.18 | -1.88% | 9.30 | 9.61 | 136324 | 12869.97 | 1.31% |
| 2024-04-19 | 9.50 | 9.57 | 0.03 | 0.31% | 9.47 | 9.65 | 93963 | 8973.38 | 0.90% |
| 2024-04-18 | 9.57 | 9.54 | -0.04 | -0.42% | 9.48 | 9.67 | 119695 | 11458.42 | 1.15% |
| 2024-04-17 | 9.46 | 9.58 | 0.18 | 1.91% | 9.46 | 9.74 | 193672 | 18554.43 | 1.86% |
| 2024-04-16 | 9.70 | 9.40 | -0.35 | -3.59% | 9.40 | 9.80 | 125911 | 12061.68 | 1.21% |
| 2024-04-15 | 9.86 | 9.75 | -0.13 | -1.32% | 9.58 | 9.95 | 138930 | 13607.12 | 1.34% |
| 2024-04-12 | 10.11 | 9.88 | -0.12 | -1.20% | 9.87 | 10.11 | 61258 | 6100.37 | 0.59% |
| 2024-04-11 | 9.81 | 10.00 | 0.16 | 1.63% | 9.80 | 10.07 | 79365 | 7932.59 | 0.76% |
| 2024-04-10 | 9.97 | 9.84 | -0.15 | -1.50% | 9.77 | 10.05 | 86298 | 8540.97 | 0.83% |
| 2024-04-09 | 9.90 | 9.99 | 0.07 | 0.71% | 9.90 | 10.02 | 64386 | 6420.69 | 0.62% |
| 2024-04-08 | 10.01 | 9.92 | -0.14 | -1.39% | 9.91 | 10.05 | 77029 | 7685.78 | 0.74% |
| 2024-04-03 | 10.14 | 10.06 | -0.10 | -0.98% | 9.95 | 10.18 | 82318 | 8268.74 | 0.79% |
| 2024-04-02 | 10.14 | 10.16 | -0.09 | -0.88% | 10.10 | 10.24 | 102354 | 10405.75 | 0.98% |
| 2024-04-01 | 10.34 | 10.25 | -0.17 | -1.63% | 10.15 | 10.40 | 201719 | 20638.82 | 1.94% |
| 2024-03-29 | 10.36 | 10.42 | 0.05 | 0.48% | 10.19 | 10.43 | 125597 | 12952.81 | 1.21% |
| 2024-03-28 | 10.01 | 10.37 | 0.41 | 4.12% | 9.99 | 10.47 | 171864 | 17648.13 | 1.65% |
| 2024-03-27 | 10.10 | 9.96 | -0.15 | -1.48% | 9.93 | 10.22 | 106697 | 10738.87 | 1.03% |
| 2024-03-26 | 9.85 | 10.11 | 0.25 | 2.54% | 9.84 | 10.15 | 142218 | 14233.24 | 1.37% |
| 2024-03-25 | 9.93 | 9.86 | -0.15 | -1.50% | 9.84 | 10.04 | 97106 | 9674.39 | 0.93% |
| 2024-03-22 | 10.13 | 10.01 | -0.16 | -1.57% | 9.99 | 10.20 | 75579 | 7602.98 | 0.73% |
| 2024-03-21 | 10.28 | 10.17 | -0.06 | -0.59% | 10.10 | 10.28 | 71371 | 7270.92 | 0.69% |
| 2024-03-20 | 10.08 | 10.23 | 0.13 | 1.29% | 10.03 | 10.32 | 94930 | 9651.51 | 0.91% |
| 2024-03-19 | 10.29 | 10.10 | -0.19 | -1.85% | 10.07 | 10.29 | 94445 | 9580.45 | 0.91% |
| 2024-03-18 | 10.30 | 10.29 | 0.06 | 0.59% | 10.23 | 10.42 | 129655 | 13355.72 | 1.25% |
| 2024-03-15 | 10.18 | 10.23 | 0.12 | 1.19% | 10.08 | 10.27 | 112131 | 11417.66 | 1.08% |
| 2024-03-14 | 9.94 | 10.11 | 0.15 | 1.51% | 9.94 | 10.25 | 151539 | 15344.40 | 1.46% |
| 2024-03-13 | 9.93 | 9.96 | 0.02 | 0.20% | 9.87 | 10.00 | 78835 | 7836.24 | 0.76% |
| 2024-03-12 | 9.86 | 9.94 | 0.09 | 0.91% | 9.76 | 9.97 | 106400 | 10500.18 | 1.02% |
| 2024-03-11 | 9.69 | 9.85 | 0.14 | 1.44% | 9.69 | 9.88 | 80583 | 7908.81 | 0.78% |
| 2024-03-08 | 9.65 | 9.71 | 0.08 | 0.83% | 9.61 | 9.72 | 61631 | 5965.22 | 0.59% |
| 2024-03-07 | 9.69 | 9.63 | -0.06 | -0.62% | 9.61 | 9.76 | 73537 | 7118.51 | 0.71% |
| 2024-03-06 | 9.67 | 9.69 | -0.10 | -1.02% | 9.65 | 9.82 | 111696 | 10850.25 | 1.07% |
| 2024-03-05 | 9.71 | 9.79 | 0.04 | 0.41% | 9.66 | 10.08 | 149627 | 14722.78 | 1.44% |
| 2024-03-04 | 9.91 | 9.75 | -0.17 | -1.71% | 9.69 | 9.98 | 94568 | 9233.07 | 0.91% |
| 2024-03-01 | 9.76 | 9.92 | 0.16 | 1.64% | 9.73 | 9.94 | 100358 | 9864.02 | 0.97% |
| 2024-02-29 | 9.50 | 9.76 | 0.21 | 2.20% | 9.46 | 9.78 | 105144 | 10176.92 | 1.01% |
| 2024-02-28 | 9.88 | 9.55 | -0.31 | -3.14% | 9.55 | 10.08 | 155654 | 15354.56 | 1.50% |
| 2024-02-27 | 9.69 | 9.86 | 0.16 | 1.65% | 9.64 | 9.87 | 97360 | 9532.93 | 0.94% |
| 2024-02-26 | 9.81 | 9.70 | -0.10 | -1.02% | 9.67 | 9.88 | 92682 | 9033.31 | 0.89% |
| 2024-02-23 | 9.71 | 9.80 | 0.08 | 0.82% | 9.61 | 9.82 | 104745 | 10185.73 | 1.01% |
| 2024-02-22 | 9.64 | 9.72 | 0.13 | 1.36% | 9.57 | 9.73 | 87233 | 8421.98 | 0.84% |
| 2024-02-21 | 9.50 | 9.59 | 0.02 | 0.21% | 9.46 | 9.86 | 124921 | 12085.49 | 1.20% |
| 2024-02-20 | 9.49 | 9.57 | 0.07 | 0.74% | 9.35 | 9.60 | 103797 | 9865.05 | 1.00% |
| 2024-02-19 | 9.34 | 9.50 | 0.17 | 1.82% | 9.32 | 9.58 | 140937 | 13347.89 | 1.36% |
| 2024-02-08 | 9.21 | 9.33 | 0.10 | 1.08% | 9.21 | 9.44 | 160599 | 14997.12 | 1.54% |
| 2024-02-07 | 8.91 | 9.23 | 0.32 | 3.59% | 8.86 | 9.30 | 193928 | 17790.32 | 1.87% |
| 2024-02-06 | 8.30 | 8.91 | 0.48 | 5.69% | 8.12 | 9.05 | 186859 | 16108.61 | 1.80% |
| 2024-02-05 | 9.00 | 8.43 | -0.61 | -6.75% | 8.23 | 9.01 | 205144 | 17524.72 | 1.97% |