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 | 10.63 | 10.83 | 0.21 | 1.98% | 10.60 | 10.93 | 33410 | 3613.86 | 1.52% |
| 2024-05-08 | 10.84 | 10.62 | -0.26 | -2.39% | 10.60 | 10.91 | 34498 | 3700.01 | 1.57% |
| 2024-05-07 | 10.71 | 10.88 | 0.17 | 1.59% | 10.68 | 10.93 | 42995 | 4652.53 | 1.96% |
| 2024-05-06 | 10.60 | 10.71 | 0.33 | 3.18% | 10.60 | 10.95 | 51854 | 5567.98 | 2.36% |
| 2024-04-30 | 10.57 | 10.38 | -0.18 | -1.70% | 10.21 | 10.68 | 47708 | 4947.42 | 2.17% |
| 2024-04-29 | 10.01 | 10.56 | 0.55 | 5.49% | 10.00 | 10.70 | 75674 | 7853.67 | 3.45% |
| 2024-04-26 | 9.85 | 10.01 | 0.21 | 2.14% | 9.57 | 10.05 | 55594 | 5469.73 | 2.53% |
| 2024-04-25 | 9.76 | 9.80 | -0.01 | -0.10% | 9.65 | 9.92 | 34833 | 3417.65 | 1.59% |
| 2024-04-24 | 9.71 | 9.81 | 0.08 | 0.82% | 9.61 | 9.83 | 38638 | 3755.40 | 1.76% |
| 2024-04-23 | 9.77 | 9.73 | -0.06 | -0.61% | 9.56 | 9.86 | 46375 | 4500.36 | 2.11% |
| 2024-04-22 | 10.01 | 9.79 | -0.37 | -3.64% | 9.61 | 10.17 | 61046 | 5986.04 | 2.78% |
| 2024-04-19 | 10.28 | 10.16 | -0.12 | -1.17% | 10.01 | 10.28 | 31605 | 3202.73 | 1.44% |
| 2024-04-18 | 10.26 | 10.28 | 0.05 | 0.49% | 10.15 | 10.47 | 34854 | 3596.39 | 1.59% |
| 2024-04-17 | 9.60 | 10.23 | 0.63 | 6.56% | 9.60 | 10.24 | 50454 | 5062.47 | 2.30% |
| 2024-04-16 | 10.11 | 9.60 | -0.54 | -5.33% | 9.55 | 10.15 | 64596 | 6296.54 | 2.94% |
| 2024-04-15 | 10.50 | 10.14 | -0.43 | -4.07% | 9.93 | 10.65 | 60830 | 6196.75 | 2.77% |
| 2024-04-12 | 10.87 | 10.57 | -0.28 | -2.58% | 10.56 | 10.97 | 30445 | 3256.28 | 1.39% |
| 2024-04-11 | 10.89 | 10.85 | -0.05 | -0.46% | 10.68 | 11.04 | 21228 | 2312.24 | 0.97% |
| 2024-04-10 | 11.18 | 10.90 | -0.28 | -2.50% | 10.77 | 11.18 | 34824 | 3798.57 | 1.59% |
| 2024-04-09 | 10.93 | 11.18 | 0.29 | 2.66% | 10.90 | 11.20 | 34690 | 3845.71 | 1.58% |
| 2024-04-08 | 11.44 | 10.89 | -0.48 | -4.22% | 10.89 | 11.44 | 45892 | 5068.26 | 2.09% |
| 2024-04-03 | 11.27 | 11.37 | 0.09 | 0.80% | 11.18 | 11.44 | 36606 | 4139.24 | 1.67% |
| 2024-04-02 | 11.42 | 11.28 | -0.22 | -1.91% | 11.17 | 11.50 | 39978 | 4508.15 | 1.82% |
| 2024-04-01 | 10.94 | 11.50 | 0.56 | 5.12% | 10.94 | 11.50 | 62204 | 7044.31 | 2.83% |
| 2024-03-29 | 11.20 | 10.94 | -0.26 | -2.32% | 10.83 | 11.22 | 48601 | 5329.70 | 2.21% |
| 2024-03-28 | 11.21 | 11.20 | -0.03 | -0.27% | 11.12 | 11.53 | 47060 | 5321.41 | 2.14% |
| 2024-03-27 | 11.64 | 11.23 | -0.41 | -3.52% | 11.22 | 11.72 | 29212 | 3350.85 | 1.33% |
| 2024-03-26 | 11.53 | 11.64 | 0.13 | 1.13% | 11.38 | 11.70 | 29397 | 3397.20 | 1.34% |
| 2024-03-25 | 11.62 | 11.51 | -0.09 | -0.78% | 11.40 | 11.86 | 38454 | 4474.60 | 1.75% |
| 2024-03-22 | 11.88 | 11.60 | -0.29 | -2.44% | 11.52 | 11.92 | 37646 | 4387.46 | 1.72% |
| 2024-03-21 | 12.00 | 11.89 | -0.10 | -0.83% | 11.79 | 12.10 | 25838 | 3077.58 | 1.18% |
| 2024-03-20 | 11.97 | 11.99 | 0.01 | 0.08% | 11.89 | 12.01 | 26604 | 3177.05 | 1.21% |
| 2024-03-19 | 11.89 | 11.98 | 0.05 | 0.42% | 11.81 | 12.09 | 34287 | 4104.31 | 1.56% |
| 2024-03-18 | 11.77 | 11.93 | 0.18 | 1.53% | 11.77 | 11.98 | 37428 | 4445.94 | 1.71% |
| 2024-03-15 | 11.75 | 11.75 | -0.08 | -0.68% | 11.58 | 11.79 | 32489 | 3796.31 | 1.48% |
| 2024-03-14 | 11.83 | 11.83 | -0.06 | -0.50% | 11.66 | 11.96 | 29492 | 3487.30 | 1.34% |
| 2024-03-13 | 11.89 | 11.89 | 0.00 | 0.00% | 11.74 | 11.98 | 43059 | 5110.45 | 1.96% |
| 2024-03-12 | 11.47 | 11.89 | 0.48 | 4.21% | 11.37 | 11.96 | 59219 | 6919.19 | 2.70% |
| 2024-03-11 | 11.18 | 11.41 | 0.22 | 1.97% | 11.11 | 11.42 | 34261 | 3861.42 | 1.56% |
| 2024-03-08 | 11.12 | 11.19 | 0.07 | 0.63% | 11.00 | 11.25 | 28906 | 3213.51 | 1.32% |
| 2024-03-07 | 11.27 | 11.12 | -0.10 | -0.89% | 11.11 | 11.40 | 37090 | 4164.75 | 1.69% |
| 2024-03-06 | 11.24 | 11.22 | -0.07 | -0.62% | 11.10 | 11.46 | 35039 | 3939.56 | 1.60% |
| 2024-03-05 | 11.46 | 11.29 | -0.21 | -1.83% | 11.20 | 11.46 | 29942 | 3386.10 | 1.36% |
| 2024-03-04 | 11.60 | 11.50 | -0.11 | -0.95% | 11.25 | 11.62 | 44387 | 5048.20 | 2.02% |
| 2024-03-01 | 11.60 | 11.61 | 0.01 | 0.09% | 11.43 | 11.69 | 34371 | 3968.06 | 1.57% |
| 2024-02-29 | 11.19 | 11.60 | 0.36 | 3.20% | 11.15 | 11.60 | 44993 | 5142.70 | 2.05% |
| 2024-02-28 | 11.88 | 11.24 | -0.64 | -5.39% | 11.23 | 12.14 | 70803 | 8319.01 | 3.23% |
| 2024-02-27 | 11.68 | 11.88 | 0.11 | 0.93% | 11.51 | 11.88 | 47225 | 5534.46 | 2.15% |
| 2024-02-26 | 11.55 | 11.77 | 0.20 | 1.73% | 11.43 | 12.04 | 56078 | 6578.19 | 2.56% |
| 2024-02-23 | 11.51 | 11.57 | 0.06 | 0.52% | 11.36 | 11.65 | 41022 | 4715.39 | 1.87% |
| 2024-02-22 | 11.46 | 11.51 | -0.08 | -0.69% | 11.31 | 11.67 | 43106 | 4940.46 | 1.96% |
| 2024-02-21 | 11.07 | 11.59 | 0.47 | 4.23% | 10.96 | 12.10 | 69723 | 8097.57 | 3.18% |
| 2024-02-20 | 11.28 | 11.12 | -0.12 | -1.07% | 10.98 | 11.28 | 39231 | 4352.72 | 1.79% |
| 2024-02-19 | 11.40 | 11.24 | -0.14 | -1.23% | 11.03 | 11.50 | 77616 | 8712.41 | 3.54% |
| 2024-02-08 | 10.42 | 11.38 | 1.02 | 9.85% | 10.42 | 11.40 | 93312 | 10414.04 | 4.25% |
| 2024-02-07 | 10.08 | 10.36 | 0.26 | 2.57% | 9.90 | 10.49 | 72342 | 7440.71 | 3.30% |
| 2024-02-06 | 9.61 | 10.10 | 0.43 | 4.45% | 9.17 | 10.25 | 86662 | 8367.93 | 3.95% |
| 2024-02-05 | 10.55 | 9.67 | -0.91 | -8.60% | 9.52 | 10.55 | 78028 | 7689.34 | 3.56% |
| 2024-02-02 | 11.02 | 10.58 | -0.44 | -3.99% | 10.16 | 11.34 | 61885 | 6700.61 | 2.82% |
| 2024-02-01 | 11.26 | 11.02 | -0.29 | -2.56% | 10.87 | 11.34 | 52776 | 5854.32 | 2.40% |
| 2024-01-31 | 11.95 | 11.31 | -0.64 | -5.36% | 11.21 | 11.95 | 62155 | 7179.53 | 2.83% |