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 | 10.76 | 10.89 | 0.10 | 0.93% | 10.66 | 10.93 | 210547 | 22783.63 | 1.18% |
| 2024-05-09 | 10.60 | 10.79 | 0.20 | 1.89% | 10.56 | 10.88 | 220032 | 23668.56 | 1.23% |
| 2024-05-08 | 10.57 | 10.59 | 0.02 | 0.19% | 10.45 | 10.70 | 207986 | 22034.80 | 1.16% |
| 2024-05-07 | 10.55 | 10.57 | -0.02 | -0.19% | 10.47 | 10.60 | 143567 | 15131.84 | 0.80% |
| 2024-05-06 | 10.49 | 10.59 | 0.21 | 2.02% | 10.40 | 10.65 | 298478 | 31521.97 | 1.67% |
| 2024-04-30 | 10.29 | 10.38 | 0.04 | 0.39% | 10.22 | 10.51 | 469548 | 48649.74 | 2.63% |
| 2024-04-29 | 9.60 | 10.34 | 0.94 | 10.00% | 9.60 | 10.34 | 454877 | 46554.41 | 2.55% |
| 2024-04-26 | 9.27 | 9.40 | 0.13 | 1.40% | 9.14 | 9.42 | 195125 | 18147.39 | 1.09% |
| 2024-04-25 | 9.28 | 9.27 | -0.03 | -0.32% | 9.17 | 9.39 | 112096 | 10409.04 | 0.63% |
| 2024-04-24 | 9.18 | 9.30 | 0.09 | 0.98% | 9.09 | 9.32 | 150315 | 13865.31 | 0.84% |
| 2024-04-23 | 9.48 | 9.21 | -0.22 | -2.33% | 9.12 | 9.49 | 206190 | 19041.28 | 1.15% |
| 2024-04-22 | 9.50 | 9.43 | -0.10 | -1.05% | 9.33 | 9.65 | 133437 | 12647.43 | 0.75% |
| 2024-04-19 | 9.85 | 9.53 | -0.39 | -3.93% | 9.43 | 9.92 | 238905 | 22923.57 | 1.34% |
| 2024-04-18 | 9.90 | 9.92 | -0.03 | -0.30% | 9.81 | 10.03 | 131213 | 13043.62 | 0.73% |
| 2024-04-17 | 9.72 | 9.95 | 0.35 | 3.65% | 9.72 | 9.95 | 168632 | 16611.60 | 0.94% |
| 2024-04-16 | 10.01 | 9.60 | -0.50 | -4.95% | 9.55 | 10.08 | 254360 | 24726.73 | 1.42% |
| 2024-04-15 | 10.10 | 10.10 | 0.01 | 0.10% | 9.95 | 10.25 | 173667 | 17550.71 | 0.97% |
| 2024-04-12 | 10.24 | 10.09 | -0.16 | -1.56% | 10.07 | 10.43 | 123982 | 12631.13 | 0.69% |
| 2024-04-11 | 10.00 | 10.25 | 0.17 | 1.69% | 9.91 | 10.36 | 190038 | 19325.24 | 1.06% |
| 2024-04-10 | 10.23 | 10.08 | -0.21 | -2.04% | 10.01 | 10.30 | 124751 | 12598.97 | 0.70% |
| 2024-04-09 | 10.00 | 10.29 | 0.29 | 2.90% | 10.00 | 10.39 | 164308 | 16806.41 | 0.92% |
| 2024-04-08 | 10.18 | 10.00 | -0.30 | -2.91% | 9.96 | 10.24 | 187953 | 18990.69 | 1.05% |
| 2024-04-03 | 10.39 | 10.30 | -0.27 | -2.55% | 10.26 | 10.55 | 184987 | 19127.34 | 1.04% |
| 2024-04-02 | 10.80 | 10.57 | 0.23 | 2.22% | 10.51 | 10.96 | 354731 | 37972.89 | 1.99% |
| 2024-04-01 | 10.16 | 10.34 | 0.20 | 1.97% | 10.15 | 10.34 | 187430 | 19253.29 | 1.05% |
| 2024-03-29 | 10.04 | 10.14 | 0.01 | 0.10% | 10.03 | 10.33 | 126293 | 12819.61 | 0.71% |
| 2024-03-28 | 10.00 | 10.13 | 0.08 | 0.80% | 9.91 | 10.30 | 153802 | 15629.28 | 0.86% |
| 2024-03-27 | 10.57 | 10.05 | -0.51 | -4.83% | 10.03 | 10.57 | 197677 | 20267.15 | 1.11% |
| 2024-03-26 | 10.60 | 10.56 | -0.06 | -0.56% | 10.35 | 10.64 | 207344 | 21763.05 | 1.16% |
| 2024-03-25 | 10.75 | 10.62 | -0.19 | -1.76% | 10.62 | 10.88 | 204280 | 21941.76 | 1.14% |
| 2024-03-22 | 10.85 | 10.81 | -0.13 | -1.19% | 10.60 | 10.94 | 268956 | 28972.38 | 1.51% |
| 2024-03-21 | 10.83 | 10.94 | 0.12 | 1.11% | 10.65 | 11.02 | 314250 | 34084.36 | 1.76% |
| 2024-03-20 | 10.86 | 10.82 | 0.01 | 0.09% | 10.66 | 10.86 | 202173 | 21744.84 | 1.13% |
| 2024-03-19 | 10.97 | 10.81 | -0.21 | -1.91% | 10.78 | 10.99 | 233956 | 25440.53 | 1.31% |
| 2024-03-18 | 10.90 | 11.02 | 0.16 | 1.47% | 10.71 | 11.03 | 381216 | 41659.19 | 2.13% |
| 2024-03-15 | 10.81 | 10.86 | 0.02 | 0.18% | 10.63 | 11.36 | 566299 | 61997.50 | 3.17% |
| 2024-03-14 | 11.08 | 10.84 | -0.37 | -3.30% | 10.69 | 11.18 | 428308 | 46680.93 | 2.40% |
| 2024-03-13 | 11.18 | 11.21 | -0.09 | -0.80% | 11.12 | 11.64 | 442637 | 50082.19 | 2.48% |
| 2024-03-12 | 11.16 | 11.30 | 0.02 | 0.18% | 11.06 | 11.47 | 597164 | 67443.52 | 3.34% |
| 2024-03-11 | 10.90 | 11.28 | 0.61 | 5.72% | 10.71 | 11.41 | 774457 | 85062.35 | 4.33% |
| 2024-03-08 | 10.41 | 10.67 | 0.25 | 2.40% | 10.41 | 10.86 | 659480 | 70173.37 | 3.69% |
| 2024-03-07 | 10.80 | 10.42 | -0.17 | -1.61% | 10.39 | 10.88 | 863084 | 91724.59 | 4.83% |
| 2024-03-06 | 9.57 | 10.59 | 0.96 | 9.97% | 9.55 | 10.59 | 681080 | 70083.05 | 3.81% |
| 2024-03-05 | 9.84 | 9.63 | -0.31 | -3.12% | 9.56 | 9.85 | 302692 | 29271.21 | 1.69% |
| 2024-03-04 | 10.17 | 9.94 | -0.23 | -2.26% | 9.85 | 10.30 | 384075 | 38445.74 | 2.15% |
| 2024-03-01 | 10.09 | 10.17 | 0.18 | 1.80% | 9.85 | 10.20 | 321387 | 32409.84 | 1.80% |
| 2024-02-29 | 9.60 | 9.99 | 0.39 | 4.06% | 9.53 | 10.12 | 463581 | 45901.04 | 2.59% |
| 2024-02-28 | 9.99 | 9.60 | -0.36 | -3.61% | 9.60 | 10.35 | 494243 | 49640.77 | 2.77% |
| 2024-02-27 | 9.79 | 9.96 | 0.17 | 1.74% | 9.70 | 9.96 | 274912 | 26969.47 | 1.54% |
| 2024-02-26 | 9.83 | 9.79 | 0.03 | 0.31% | 9.64 | 9.94 | 275129 | 26917.31 | 1.54% |
| 2024-02-23 | 9.82 | 9.76 | -0.03 | -0.31% | 9.56 | 9.85 | 263490 | 25543.05 | 1.47% |
| 2024-02-22 | 9.76 | 9.79 | 0.01 | 0.10% | 9.70 | 9.91 | 187772 | 18371.35 | 1.05% |
| 2024-02-21 | 9.74 | 9.78 | -0.06 | -0.61% | 9.67 | 10.13 | 208144 | 20593.83 | 1.16% |
| 2024-02-20 | 9.70 | 9.84 | 0.11 | 1.13% | 9.57 | 9.90 | 199494 | 19493.83 | 1.12% |
| 2024-02-19 | 9.88 | 9.73 | -0.15 | -1.52% | 9.61 | 9.96 | 290493 | 28285.46 | 1.63% |
| 2024-02-08 | 9.87 | 9.88 | 0.01 | 0.10% | 9.79 | 10.38 | 368956 | 37281.76 | 2.06% |
| 2024-02-07 | 9.10 | 9.87 | 0.90 | 10.03% | 9.10 | 9.87 | 478713 | 46729.97 | 2.68% |
| 2024-02-06 | 8.00 | 8.97 | 0.82 | 10.06% | 7.95 | 8.97 | 284956 | 24617.19 | 1.59% |
| 2024-02-05 | 8.58 | 8.15 | -0.47 | -5.45% | 7.90 | 8.58 | 223558 | 18414.70 | 1.25% |
| 2024-02-02 | 8.93 | 8.62 | -0.35 | -3.90% | 8.41 | 9.09 | 200073 | 17425.42 | 1.12% |
| 2024-02-01 | 8.90 | 8.97 | 0.06 | 0.67% | 8.81 | 9.20 | 152480 | 13728.50 | 0.85% |