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 | 10.21 | 10.23 | -0.03 | -0.29% | 10.18 | 10.63 | 168353 | 17464.11 | 1.91% |
| 2024-05-09 | 10.05 | 10.26 | 0.27 | 2.70% | 10.01 | 10.28 | 108299 | 11005.23 | 1.23% |
| 2024-05-08 | 10.01 | 9.99 | -0.06 | -0.60% | 9.95 | 10.10 | 66431 | 6654.85 | 0.75% |
| 2024-05-07 | 9.99 | 10.05 | 0.06 | 0.60% | 9.95 | 10.08 | 79602 | 7981.09 | 0.90% |
| 2024-05-06 | 9.84 | 9.99 | 0.25 | 2.57% | 9.82 | 10.06 | 106150 | 10590.56 | 1.21% |
| 2024-04-30 | 9.81 | 9.74 | -0.06 | -0.61% | 9.67 | 9.84 | 75910 | 7406.84 | 0.86% |
| 2024-04-29 | 9.65 | 9.80 | 0.04 | 0.41% | 9.57 | 9.82 | 115619 | 11255.24 | 1.31% |
| 2024-04-26 | 9.71 | 9.76 | 0.08 | 0.83% | 9.58 | 9.76 | 78219 | 7587.33 | 0.89% |
| 2024-04-25 | 9.62 | 9.68 | 0.08 | 0.83% | 9.55 | 9.74 | 71035 | 6866.64 | 0.81% |
| 2024-04-24 | 9.53 | 9.60 | 0.02 | 0.21% | 9.49 | 9.62 | 69701 | 6665.20 | 0.79% |
| 2024-04-23 | 9.50 | 9.58 | 0.13 | 1.38% | 9.50 | 9.80 | 120468 | 11631.16 | 1.37% |
| 2024-04-22 | 9.23 | 9.45 | 0.15 | 1.61% | 9.13 | 9.50 | 94350 | 8843.11 | 1.07% |
| 2024-04-19 | 9.13 | 9.30 | 0.13 | 1.42% | 9.04 | 9.31 | 101923 | 9408.29 | 1.16% |
| 2024-04-18 | 9.16 | 9.17 | -0.03 | -0.33% | 9.03 | 9.30 | 87698 | 8053.17 | 1.00% |
| 2024-04-17 | 9.05 | 9.20 | 0.24 | 2.68% | 9.05 | 9.32 | 110496 | 10181.14 | 1.26% |
| 2024-04-16 | 9.43 | 8.96 | -0.49 | -5.19% | 8.93 | 9.45 | 105129 | 9625.94 | 1.19% |
| 2024-04-15 | 9.62 | 9.45 | -0.21 | -2.17% | 9.31 | 9.69 | 92092 | 8733.14 | 1.05% |
| 2024-04-12 | 9.89 | 9.66 | -0.28 | -2.82% | 9.64 | 9.99 | 92577 | 9017.53 | 1.05% |
| 2024-04-11 | 9.86 | 9.94 | 0.01 | 0.10% | 9.76 | 10.00 | 64162 | 6356.42 | 0.73% |
| 2024-04-10 | 10.13 | 9.93 | -0.23 | -2.26% | 9.86 | 10.21 | 87948 | 8802.27 | 1.00% |
| 2024-04-09 | 9.89 | 10.16 | 0.23 | 2.32% | 9.80 | 10.17 | 102517 | 10264.73 | 1.16% |
| 2024-04-08 | 10.19 | 9.93 | -0.28 | -2.74% | 9.89 | 10.26 | 126024 | 12668.45 | 1.43% |
| 2024-04-03 | 9.99 | 10.21 | 0.20 | 2.00% | 9.97 | 10.21 | 92380 | 9348.27 | 1.05% |
| 2024-04-02 | 10.13 | 10.01 | -0.10 | -0.99% | 9.92 | 10.13 | 72029 | 7204.37 | 0.82% |
| 2024-04-01 | 9.94 | 10.11 | 0.20 | 2.02% | 9.91 | 10.15 | 112935 | 11368.62 | 1.28% |
| 2024-03-29 | 9.95 | 9.91 | -0.02 | -0.20% | 9.76 | 10.00 | 87612 | 8632.03 | 1.00% |
| 2024-03-28 | 9.92 | 9.93 | 0.01 | 0.10% | 9.87 | 10.05 | 79314 | 7896.01 | 0.90% |
| 2024-03-27 | 10.17 | 9.92 | -0.31 | -3.03% | 9.92 | 10.20 | 81065 | 8160.59 | 0.92% |
| 2024-03-26 | 10.18 | 10.23 | 0.04 | 0.39% | 10.06 | 10.33 | 70875 | 7223.25 | 0.81% |
| 2024-03-25 | 10.50 | 10.19 | -0.38 | -3.60% | 10.18 | 10.53 | 105298 | 10934.62 | 1.20% |
| 2024-03-22 | 11.01 | 10.57 | -0.45 | -4.08% | 10.55 | 11.01 | 159729 | 17050.13 | 1.82% |
| 2024-03-21 | 10.88 | 11.02 | 0.07 | 0.64% | 10.88 | 11.16 | 204557 | 22531.04 | 2.32% |
| 2024-03-20 | 11.08 | 10.95 | 0.00 | 0.00% | 10.87 | 11.20 | 116510 | 12788.32 | 1.32% |
| 2024-03-19 | 10.84 | 10.95 | 0.10 | 0.92% | 10.80 | 11.04 | 142435 | 15596.52 | 1.62% |
| 2024-03-18 | 10.80 | 10.85 | 0.04 | 0.37% | 10.69 | 10.85 | 97586 | 10498.20 | 1.11% |
| 2024-03-15 | 10.60 | 10.81 | 0.15 | 1.41% | 10.56 | 10.81 | 79662 | 8549.88 | 0.91% |
| 2024-03-14 | 10.90 | 10.66 | -0.24 | -2.20% | 10.57 | 10.93 | 111616 | 12005.15 | 1.27% |
| 2024-03-13 | 11.30 | 10.90 | -0.13 | -1.18% | 10.79 | 11.31 | 208731 | 22893.51 | 2.37% |
| 2024-03-12 | 10.73 | 11.03 | 0.30 | 2.80% | 10.73 | 11.04 | 156664 | 17082.11 | 1.78% |
| 2024-03-11 | 10.55 | 10.73 | 0.17 | 1.61% | 10.46 | 10.73 | 103043 | 10935.75 | 1.17% |
| 2024-03-08 | 10.65 | 10.56 | -0.06 | -0.56% | 10.40 | 10.73 | 99523 | 10481.23 | 1.13% |
| 2024-03-07 | 10.74 | 10.62 | -0.12 | -1.12% | 10.61 | 10.90 | 108878 | 11722.20 | 1.24% |
| 2024-03-06 | 10.76 | 10.74 | -0.06 | -0.56% | 10.57 | 10.83 | 123947 | 13265.61 | 1.41% |
| 2024-03-05 | 11.00 | 10.80 | -0.27 | -2.44% | 10.78 | 11.04 | 159717 | 17346.26 | 1.81% |
| 2024-03-04 | 11.15 | 11.07 | -0.14 | -1.25% | 11.01 | 11.29 | 161704 | 17956.18 | 1.84% |
| 2024-03-01 | 11.38 | 11.21 | -0.25 | -2.18% | 11.11 | 11.40 | 236827 | 26501.46 | 2.69% |
| 2024-02-29 | 11.03 | 11.46 | 0.24 | 2.14% | 10.72 | 11.48 | 366274 | 40810.08 | 4.16% |
| 2024-02-28 | 11.07 | 11.22 | 0.18 | 1.63% | 10.71 | 11.44 | 286164 | 31929.41 | 3.25% |
| 2024-02-27 | 10.87 | 11.04 | 0.20 | 1.85% | 10.74 | 11.04 | 95579 | 10439.31 | 1.09% |
| 2024-02-26 | 10.76 | 10.84 | 0.02 | 0.18% | 10.65 | 10.94 | 104401 | 11266.10 | 1.19% |
| 2024-02-23 | 10.70 | 10.82 | 0.12 | 1.12% | 10.57 | 10.82 | 99252 | 10637.78 | 1.13% |
| 2024-02-22 | 10.54 | 10.70 | 0.14 | 1.33% | 10.49 | 10.78 | 84047 | 8955.06 | 0.96% |
| 2024-02-21 | 10.33 | 10.56 | 0.19 | 1.83% | 10.22 | 10.84 | 101280 | 10736.02 | 1.15% |
| 2024-02-20 | 10.51 | 10.37 | -0.14 | -1.33% | 10.24 | 10.51 | 81213 | 8388.53 | 0.92% |
| 2024-02-19 | 10.42 | 10.51 | 0.14 | 1.35% | 10.38 | 10.66 | 125904 | 13202.07 | 1.43% |
| 2024-02-08 | 10.00 | 10.37 | 0.38 | 3.80% | 9.92 | 10.40 | 172208 | 17564.00 | 1.96% |
| 2024-02-07 | 9.40 | 9.99 | 0.59 | 6.28% | 9.35 | 10.26 | 215479 | 21483.86 | 2.45% |
| 2024-02-06 | 8.98 | 9.40 | 0.39 | 4.33% | 8.84 | 9.55 | 189326 | 17282.99 | 2.15% |
| 2024-02-05 | 9.69 | 9.01 | -0.73 | -7.49% | 8.81 | 9.80 | 159447 | 14676.27 | 1.81% |