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 | 10.94 | 11.03 | 0.04 | 0.36% | 10.80 | 11.11 | 396273 | 43515.43 | 0.85% |
| 2024-05-08 | 10.67 | 10.99 | 0.31 | 2.90% | 10.63 | 11.13 | 597802 | 65486.96 | 1.29% |
| 2024-05-07 | 10.53 | 10.68 | 0.09 | 0.85% | 10.52 | 10.75 | 418672 | 44472.41 | 0.90% |
| 2024-05-06 | 10.54 | 10.59 | 0.09 | 0.86% | 10.29 | 10.60 | 538358 | 56182.77 | 1.16% |
| 2024-04-30 | 10.50 | 10.50 | -0.11 | -1.04% | 10.40 | 10.65 | 529552 | 55752.31 | 1.14% |
| 2024-04-29 | 10.46 | 10.61 | 0.09 | 0.86% | 10.31 | 10.67 | 374257 | 39405.11 | 0.81% |
| 2024-04-26 | 10.81 | 10.52 | -0.24 | -2.23% | 10.44 | 10.91 | 492384 | 51946.52 | 1.06% |
| 2024-04-25 | 10.50 | 10.76 | 0.23 | 2.18% | 10.46 | 10.78 | 342520 | 36543.78 | 0.74% |
| 2024-04-24 | 10.50 | 10.53 | -0.06 | -0.57% | 10.32 | 10.63 | 426573 | 44624.33 | 0.92% |
| 2024-04-23 | 10.51 | 10.59 | -0.06 | -0.56% | 10.32 | 10.82 | 682817 | 72159.62 | 1.47% |
| 2024-04-22 | 11.20 | 10.65 | -0.66 | -5.84% | 10.60 | 11.33 | 734876 | 79861.84 | 1.58% |
| 2024-04-19 | 11.29 | 11.31 | -0.01 | -0.09% | 11.23 | 11.46 | 413989 | 46980.59 | 0.89% |
| 2024-04-18 | 11.30 | 11.32 | 0.14 | 1.25% | 11.10 | 11.50 | 524074 | 59193.95 | 1.13% |
| 2024-04-17 | 11.02 | 11.18 | 0.09 | 0.81% | 10.87 | 11.18 | 480566 | 53107.27 | 1.04% |
| 2024-04-16 | 11.13 | 11.09 | -0.06 | -0.54% | 10.85 | 11.29 | 555138 | 61860.79 | 1.20% |
| 2024-04-15 | 10.99 | 11.15 | 0.16 | 1.46% | 10.90 | 11.19 | 685820 | 75921.21 | 1.48% |
| 2024-04-12 | 11.00 | 10.99 | -0.01 | -0.09% | 10.78 | 11.09 | 443674 | 48554.37 | 0.96% |
| 2024-04-11 | 10.84 | 11.00 | 0.11 | 1.01% | 10.78 | 11.16 | 537055 | 58974.79 | 1.16% |
| 2024-04-10 | 10.71 | 10.89 | 0.18 | 1.68% | 10.67 | 11.15 | 720021 | 78772.88 | 1.55% |
| 2024-04-09 | 10.43 | 10.71 | 0.28 | 2.68% | 10.34 | 10.78 | 651077 | 68903.26 | 1.40% |
| 2024-04-08 | 10.35 | 10.43 | 0.01 | 0.10% | 10.22 | 10.70 | 739615 | 77616.64 | 1.59% |
| 2024-04-03 | 10.08 | 10.42 | 0.30 | 2.96% | 10.00 | 10.44 | 701333 | 71753.26 | 1.51% |
| 2024-04-02 | 10.08 | 10.12 | 0.01 | 0.10% | 10.04 | 10.37 | 545170 | 55573.91 | 1.17% |
| 2024-04-01 | 10.13 | 10.11 | -0.21 | -2.03% | 9.90 | 10.24 | 606592 | 61064.24 | 1.31% |
| 2024-03-29 | 10.12 | 10.32 | 0.11 | 1.08% | 10.12 | 10.36 | 208123 | 21415.17 | 0.45% |
| 2024-03-28 | 10.12 | 10.21 | 0.08 | 0.79% | 10.04 | 10.28 | 342866 | 34887.20 | 0.74% |
| 2024-03-27 | 10.26 | 10.13 | -0.08 | -0.78% | 10.12 | 10.39 | 399718 | 40937.96 | 0.86% |
| 2024-03-26 | 10.33 | 10.21 | -0.18 | -1.73% | 10.02 | 10.45 | 547181 | 55650.59 | 1.18% |
| 2024-03-25 | 10.37 | 10.39 | -0.14 | -1.33% | 10.31 | 10.70 | 477493 | 50165.61 | 1.03% |
| 2024-03-22 | 10.54 | 10.53 | -0.06 | -0.57% | 10.50 | 10.68 | 340902 | 36031.04 | 0.73% |
| 2024-03-21 | 10.60 | 10.59 | -0.10 | -0.94% | 10.49 | 10.70 | 583345 | 61801.68 | 1.26% |
| 2024-03-20 | 10.36 | 10.69 | 0.31 | 2.99% | 10.32 | 10.78 | 916815 | 97142.52 | 1.98% |
| 2024-03-19 | 10.30 | 10.38 | 0.10 | 0.97% | 10.28 | 10.55 | 856801 | 89215.09 | 1.85% |
| 2024-03-18 | 10.40 | 10.28 | -0.20 | -1.91% | 10.16 | 10.40 | 770703 | 78998.04 | 1.66% |
| 2024-03-15 | 10.69 | 10.48 | -0.22 | -2.06% | 10.38 | 10.70 | 678016 | 71018.20 | 1.46% |
| 2024-03-14 | 10.56 | 10.70 | 0.01 | 0.09% | 10.52 | 10.82 | 640333 | 68390.71 | 1.38% |
| 2024-03-13 | 10.79 | 10.69 | -0.16 | -1.47% | 10.49 | 10.80 | 938194 | 99635.83 | 2.02% |
| 2024-03-12 | 11.17 | 10.85 | -0.41 | -3.64% | 10.78 | 11.22 | 859595 | 93829.99 | 1.85% |
| 2024-03-11 | 11.80 | 11.26 | -0.60 | -5.06% | 11.01 | 11.86 | 965161 | 108765.35 | 2.08% |
| 2024-03-08 | 11.99 | 11.86 | -0.13 | -1.08% | 11.66 | 11.99 | 442716 | 52165.34 | 0.95% |
| 2024-03-07 | 11.97 | 11.99 | 0.02 | 0.17% | 11.83 | 12.10 | 560362 | 66835.66 | 1.21% |
| 2024-03-06 | 12.03 | 11.97 | -0.08 | -0.66% | 11.88 | 12.19 | 492432 | 59299.07 | 1.06% |
| 2024-03-05 | 11.88 | 12.05 | 0.17 | 1.43% | 11.80 | 12.19 | 590562 | 70706.55 | 1.27% |
| 2024-03-04 | 11.64 | 11.88 | 0.24 | 2.06% | 11.55 | 11.93 | 462071 | 54521.63 | 1.00% |
| 2024-03-01 | 11.55 | 11.64 | -0.01 | -0.09% | 11.51 | 11.83 | 412045 | 47998.04 | 0.89% |
| 2024-02-29 | 11.53 | 11.65 | 0.08 | 0.69% | 11.36 | 11.65 | 458575 | 52752.66 | 0.99% |
| 2024-02-28 | 11.65 | 11.57 | -0.14 | -1.20% | 11.29 | 11.71 | 636277 | 73215.68 | 1.37% |
| 2024-02-27 | 11.63 | 11.71 | -0.02 | -0.17% | 11.56 | 11.85 | 397916 | 46549.25 | 0.86% |
| 2024-02-26 | 11.85 | 11.73 | -0.23 | -1.92% | 11.64 | 12.06 | 494357 | 58435.43 | 1.07% |
| 2024-02-23 | 12.34 | 11.96 | -0.49 | -3.94% | 11.88 | 12.38 | 610280 | 73624.77 | 1.32% |
| 2024-02-22 | 11.41 | 12.45 | 1.01 | 8.83% | 11.38 | 12.45 | 979128 | 118491.41 | 2.11% |
| 2024-02-21 | 11.34 | 11.44 | 0.02 | 0.18% | 11.30 | 11.66 | 465310 | 53359.17 | 1.00% |
| 2024-02-20 | 11.32 | 11.42 | 0.07 | 0.62% | 11.21 | 11.54 | 379753 | 43203.04 | 0.82% |
| 2024-02-19 | 10.89 | 11.35 | 0.42 | 3.84% | 10.75 | 11.42 | 455414 | 50930.57 | 0.98% |
| 2024-02-08 | 10.87 | 10.93 | 0.04 | 0.37% | 10.74 | 11.09 | 518433 | 56644.11 | 1.12% |
| 2024-02-07 | 10.50 | 10.89 | 0.31 | 2.93% | 10.40 | 10.90 | 575917 | 61707.85 | 1.24% |
| 2024-02-06 | 10.70 | 10.58 | -0.30 | -2.76% | 10.37 | 10.88 | 725137 | 76556.74 | 1.56% |
| 2024-02-05 | 10.53 | 10.88 | 0.33 | 3.13% | 10.40 | 10.92 | 665269 | 71091.84 | 1.43% |
| 2024-02-02 | 10.45 | 10.55 | 0.13 | 1.25% | 10.28 | 10.69 | 415702 | 43825.37 | 0.90% |
| 2024-02-01 | 10.45 | 10.42 | -0.07 | -0.67% | 10.38 | 10.61 | 331114 | 34670.65 | 0.71% |
| 2024-01-31 | 10.40 | 10.49 | 0.02 | 0.19% | 10.40 | 10.69 | 382571 | 40352.88 | 0.82% |
| 2024-01-30 | 10.52 | 10.47 | -0.09 | -0.85% | 10.37 | 10.65 | 312550 | 32837.89 | 0.67% |