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 | 10.65 | 10.57 | -0.10 | -0.94% | 10.36 | 10.73 | 155809 | 16370.30 | 2.01% |
| 2024-05-09 | 10.45 | 10.67 | 0.32 | 3.09% | 10.43 | 10.85 | 180876 | 19409.91 | 2.33% |
| 2024-05-08 | 10.60 | 10.35 | -0.38 | -3.54% | 10.34 | 10.67 | 127650 | 13364.53 | 1.65% |
| 2024-05-07 | 10.76 | 10.73 | -0.05 | -0.46% | 10.60 | 10.79 | 135375 | 14483.97 | 1.75% |
| 2024-05-06 | 10.49 | 10.78 | 0.42 | 4.05% | 10.43 | 10.80 | 184895 | 19734.24 | 2.39% |
| 2024-04-30 | 10.59 | 10.36 | -0.15 | -1.43% | 10.32 | 10.65 | 150656 | 15721.00 | 1.94% |
| 2024-04-29 | 10.13 | 10.51 | 0.32 | 3.14% | 10.10 | 10.59 | 217611 | 22605.91 | 2.81% |
| 2024-04-26 | 10.20 | 10.19 | -0.21 | -2.02% | 9.90 | 10.22 | 211113 | 21319.54 | 2.72% |
| 2024-04-25 | 10.08 | 10.40 | 0.24 | 2.36% | 9.95 | 10.43 | 165581 | 17014.65 | 2.14% |
| 2024-04-24 | 10.12 | 10.16 | 0.08 | 0.79% | 9.91 | 10.22 | 121598 | 12295.57 | 1.57% |
| 2024-04-23 | 10.26 | 10.08 | -0.18 | -1.75% | 9.97 | 10.38 | 146234 | 14799.82 | 1.89% |
| 2024-04-22 | 10.51 | 10.26 | -0.43 | -4.02% | 10.22 | 10.53 | 149289 | 15434.51 | 1.93% |
| 2024-04-19 | 10.80 | 10.69 | -0.32 | -2.91% | 10.58 | 10.96 | 209753 | 22553.87 | 2.71% |
| 2024-04-18 | 10.58 | 11.01 | 0.43 | 4.06% | 10.39 | 11.11 | 292878 | 31686.77 | 3.78% |
| 2024-04-17 | 10.23 | 10.58 | 0.55 | 5.48% | 10.23 | 10.64 | 225730 | 23666.06 | 2.91% |
| 2024-04-16 | 10.60 | 10.03 | -0.76 | -7.04% | 10.00 | 10.66 | 254653 | 26205.64 | 3.28% |
| 2024-04-15 | 11.18 | 10.79 | -0.31 | -2.79% | 10.50 | 11.26 | 271882 | 29498.94 | 3.51% |
| 2024-04-12 | 11.05 | 11.10 | 0.06 | 0.54% | 10.90 | 11.29 | 280535 | 31086.86 | 3.62% |
| 2024-04-11 | 10.83 | 11.04 | 0.00 | 0.00% | 10.77 | 11.28 | 291025 | 32195.30 | 3.75% |
| 2024-04-10 | 11.50 | 11.04 | -0.62 | -5.32% | 10.83 | 11.51 | 476958 | 52997.13 | 6.15% |
| 2024-04-09 | 11.40 | 11.66 | 0.21 | 1.83% | 11.19 | 11.70 | 509793 | 58600.91 | 6.58% |
| 2024-04-08 | 11.02 | 11.45 | 0.58 | 5.34% | 10.97 | 11.58 | 707256 | 79660.23 | 9.12% |
| 2024-04-03 | 10.81 | 10.87 | -0.09 | -0.82% | 10.71 | 11.18 | 537497 | 58441.88 | 6.93% |
| 2024-04-02 | 10.86 | 10.96 | 0.55 | 5.28% | 10.59 | 11.40 | 859940 | 93390.29 | 11.09% |
| 2024-04-01 | 9.83 | 10.41 | 0.95 | 10.04% | 9.78 | 10.41 | 297871 | 30647.61 | 3.84% |
| 2024-03-29 | 9.21 | 9.46 | 0.19 | 2.05% | 9.21 | 9.50 | 129293 | 12151.47 | 1.67% |
| 2024-03-28 | 9.10 | 9.27 | 0.16 | 1.76% | 9.10 | 9.45 | 122533 | 11382.28 | 1.58% |
| 2024-03-27 | 9.55 | 9.11 | -0.42 | -4.41% | 9.11 | 9.72 | 174957 | 16363.46 | 2.26% |
| 2024-03-26 | 9.31 | 9.53 | 0.10 | 1.06% | 9.31 | 9.58 | 118381 | 11205.62 | 1.53% |
| 2024-03-25 | 9.58 | 9.43 | -0.20 | -2.08% | 9.39 | 9.73 | 132269 | 12580.85 | 1.71% |
| 2024-03-22 | 9.89 | 9.63 | -0.29 | -2.92% | 9.55 | 9.92 | 173252 | 16793.04 | 2.23% |
| 2024-03-21 | 10.05 | 9.92 | -0.13 | -1.29% | 9.86 | 10.12 | 141563 | 14112.84 | 1.83% |
| 2024-03-20 | 10.00 | 10.05 | 0.05 | 0.50% | 9.92 | 10.06 | 114684 | 11468.76 | 1.48% |
| 2024-03-19 | 10.23 | 10.00 | -0.14 | -1.38% | 9.95 | 10.25 | 165497 | 16605.03 | 2.13% |
| 2024-03-18 | 9.86 | 10.14 | 0.38 | 3.89% | 9.80 | 10.14 | 224675 | 22460.21 | 2.90% |
| 2024-03-15 | 9.69 | 9.76 | 0.04 | 0.41% | 9.59 | 9.79 | 106599 | 10325.56 | 1.38% |
| 2024-03-14 | 9.78 | 9.72 | -0.05 | -0.51% | 9.58 | 9.96 | 169145 | 16544.82 | 2.18% |
| 2024-03-13 | 9.66 | 9.77 | 0.08 | 0.83% | 9.57 | 9.90 | 183649 | 17915.17 | 2.37% |
| 2024-03-12 | 9.72 | 9.69 | 0.01 | 0.10% | 9.54 | 9.77 | 168706 | 16261.09 | 2.18% |
| 2024-03-11 | 9.36 | 9.68 | 0.36 | 3.86% | 9.34 | 9.73 | 254893 | 24392.70 | 3.29% |
| 2024-03-08 | 9.20 | 9.32 | 0.09 | 0.98% | 9.20 | 9.37 | 120487 | 11199.54 | 1.55% |
| 2024-03-07 | 9.65 | 9.23 | -0.33 | -3.45% | 9.22 | 9.69 | 183736 | 17268.45 | 2.37% |
| 2024-03-06 | 9.09 | 9.56 | 0.41 | 4.48% | 9.07 | 9.65 | 270210 | 25472.04 | 3.49% |
| 2024-03-05 | 9.28 | 9.15 | -0.23 | -2.45% | 9.07 | 9.31 | 173216 | 15890.47 | 2.23% |
| 2024-03-04 | 9.42 | 9.38 | -0.08 | -0.85% | 9.31 | 9.57 | 165013 | 15522.55 | 2.13% |
| 2024-03-01 | 9.40 | 9.46 | 0.06 | 0.64% | 9.31 | 9.55 | 179703 | 16915.52 | 2.32% |
| 2024-02-29 | 8.86 | 9.40 | 0.36 | 3.98% | 8.80 | 9.41 | 254791 | 23477.57 | 3.29% |
| 2024-02-28 | 9.80 | 9.04 | -0.55 | -5.74% | 9.03 | 9.93 | 409907 | 39217.46 | 5.29% |
| 2024-02-27 | 9.22 | 9.59 | 0.32 | 3.45% | 9.12 | 9.63 | 269859 | 25315.41 | 3.48% |
| 2024-02-26 | 9.37 | 9.27 | 0.08 | 0.87% | 9.07 | 9.41 | 317057 | 29355.89 | 4.09% |
| 2024-02-23 | 8.72 | 9.19 | 0.48 | 5.51% | 8.69 | 9.28 | 310346 | 27854.35 | 4.00% |
| 2024-02-22 | 8.63 | 8.71 | 0.08 | 0.93% | 8.55 | 8.77 | 169190 | 14671.10 | 2.18% |
| 2024-02-21 | 8.36 | 8.63 | 0.17 | 2.01% | 8.28 | 8.90 | 271819 | 23486.49 | 3.51% |
| 2024-02-20 | 8.34 | 8.46 | 0.02 | 0.24% | 8.24 | 8.47 | 191172 | 15968.73 | 2.47% |
| 2024-02-19 | 8.76 | 8.44 | -0.31 | -3.54% | 8.11 | 8.87 | 437433 | 36797.45 | 5.64% |
| 2024-02-08 | 8.50 | 8.75 | 0.27 | 3.18% | 8.35 | 8.88 | 250563 | 21611.20 | 3.69% |
| 2024-02-07 | 7.94 | 8.48 | 0.54 | 6.80% | 7.91 | 8.62 | 238715 | 20049.68 | 3.51% |
| 2024-02-06 | 7.28 | 7.94 | 0.49 | 6.58% | 7.05 | 8.08 | 246434 | 18552.22 | 3.63% |
| 2024-02-05 | 8.05 | 7.45 | -0.60 | -7.45% | 7.25 | 8.09 | 201162 | 15211.51 | 2.96% |
| 2024-02-02 | 8.58 | 8.05 | -0.48 | -5.63% | 7.77 | 8.65 | 168892 | 13817.97 | 2.49% |
| 2024-02-01 | 8.70 | 8.53 | -0.21 | -2.40% | 8.40 | 8.79 | 107177 | 9197.69 | 1.58% |