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 | 10.63 | 10.47 | -0.19 | -1.78% | 10.39 | 10.67 | 197796 | 20753.74 | 2.38% |
| 2024-05-09 | 10.41 | 10.66 | 0.36 | 3.50% | 10.41 | 10.75 | 271469 | 28915.37 | 3.27% |
| 2024-05-08 | 10.55 | 10.30 | -0.28 | -2.65% | 10.25 | 10.57 | 187206 | 19454.65 | 2.25% |
| 2024-05-07 | 10.50 | 10.58 | 0.02 | 0.19% | 10.42 | 10.60 | 185561 | 19521.20 | 2.23% |
| 2024-05-06 | 10.64 | 10.56 | 0.13 | 1.25% | 10.48 | 10.72 | 244924 | 25919.21 | 2.95% |
| 2024-04-30 | 10.40 | 10.43 | -0.03 | -0.29% | 10.29 | 10.56 | 252551 | 26262.30 | 3.04% |
| 2024-04-29 | 9.98 | 10.46 | 0.57 | 5.76% | 9.96 | 10.60 | 426683 | 44264.71 | 5.14% |
| 2024-04-26 | 9.63 | 9.89 | 0.22 | 2.28% | 9.56 | 9.90 | 305084 | 29766.43 | 3.67% |
| 2024-04-25 | 9.40 | 9.67 | 0.18 | 1.90% | 9.35 | 9.78 | 349658 | 33653.82 | 4.21% |
| 2024-04-24 | 9.11 | 9.49 | 0.26 | 2.82% | 9.03 | 9.49 | 353438 | 32771.38 | 4.26% |
| 2024-04-23 | 9.22 | 9.23 | 0.00 | 0.00% | 9.10 | 9.31 | 311696 | 28685.84 | 3.76% |
| 2024-04-22 | 9.23 | 9.23 | -0.10 | -1.07% | 9.02 | 9.41 | 275063 | 25210.11 | 3.31% |
| 2024-04-19 | 9.50 | 9.33 | -0.32 | -3.32% | 9.23 | 9.59 | 385257 | 36118.02 | 4.64% |
| 2024-04-18 | 9.80 | 9.65 | -0.16 | -1.63% | 9.37 | 9.89 | 417767 | 40407.94 | 5.03% |
| 2024-04-17 | 9.40 | 9.81 | 0.62 | 6.75% | 9.40 | 9.87 | 561116 | 54464.11 | 6.76% |
| 2024-04-16 | 10.16 | 9.19 | -1.11 | -10.78% | 9.06 | 10.24 | 691708 | 65287.84 | 8.34% |
| 2024-04-15 | 11.14 | 10.30 | -0.88 | -7.87% | 10.14 | 11.27 | 568868 | 60027.78 | 6.86% |
| 2024-04-12 | 11.93 | 11.18 | -0.76 | -6.37% | 11.17 | 11.95 | 495473 | 56559.62 | 5.97% |
| 2024-04-11 | 12.09 | 11.94 | -0.36 | -2.93% | 11.63 | 12.32 | 469227 | 56082.53 | 5.65% |
| 2024-04-10 | 12.67 | 12.30 | -0.52 | -4.06% | 12.22 | 12.67 | 495737 | 61485.64 | 5.97% |
| 2024-04-09 | 11.99 | 12.82 | 0.66 | 5.43% | 11.88 | 12.96 | 842480 | 106584.70 | 10.15% |
| 2024-04-08 | 11.70 | 12.16 | 0.43 | 3.67% | 11.65 | 12.83 | 604075 | 74569.12 | 7.28% |
| 2024-04-03 | 12.00 | 11.73 | -0.36 | -2.98% | 11.68 | 12.34 | 350085 | 41972.77 | 4.22% |
| 2024-04-02 | 11.76 | 12.09 | 0.30 | 2.54% | 11.60 | 12.25 | 302281 | 36175.78 | 3.64% |
| 2024-04-01 | 11.40 | 11.79 | 0.41 | 3.60% | 11.39 | 11.80 | 140384 | 16439.76 | 1.69% |
| 2024-03-29 | 11.38 | 11.38 | 0.00 | 0.00% | 11.23 | 11.55 | 101208 | 11512.31 | 1.22% |
| 2024-03-28 | 11.20 | 11.38 | 0.23 | 2.06% | 11.15 | 11.54 | 124635 | 14174.14 | 1.50% |
| 2024-03-27 | 11.91 | 11.15 | -0.76 | -6.38% | 11.13 | 11.91 | 166353 | 19104.53 | 2.00% |
| 2024-03-26 | 11.68 | 11.91 | 0.25 | 2.14% | 11.50 | 12.07 | 176837 | 20837.63 | 2.13% |
| 2024-03-25 | 11.85 | 11.66 | -0.28 | -2.35% | 11.65 | 12.02 | 142218 | 16769.01 | 1.71% |
| 2024-03-22 | 12.20 | 11.94 | -0.32 | -2.61% | 11.90 | 12.26 | 173831 | 20862.35 | 2.09% |
| 2024-03-21 | 12.40 | 12.26 | -0.16 | -1.29% | 12.13 | 12.45 | 152622 | 18749.50 | 1.84% |
| 2024-03-20 | 12.38 | 12.42 | 0.07 | 0.57% | 12.30 | 12.53 | 128634 | 15970.63 | 1.55% |
| 2024-03-19 | 12.46 | 12.35 | -0.19 | -1.52% | 12.31 | 12.59 | 181271 | 22524.63 | 2.18% |
| 2024-03-18 | 12.41 | 12.54 | 0.17 | 1.37% | 12.32 | 12.57 | 169928 | 21160.42 | 2.05% |
| 2024-03-15 | 12.40 | 12.37 | 0.06 | 0.49% | 12.12 | 12.47 | 143431 | 17601.14 | 1.73% |
| 2024-03-14 | 12.41 | 12.31 | -0.16 | -1.28% | 12.14 | 12.56 | 161898 | 20005.22 | 1.95% |
| 2024-03-13 | 12.45 | 12.47 | -0.09 | -0.72% | 12.38 | 12.65 | 156640 | 19539.97 | 1.89% |
| 2024-03-12 | 12.72 | 12.56 | -0.22 | -1.72% | 12.50 | 12.79 | 258840 | 32613.48 | 3.12% |
| 2024-03-11 | 12.03 | 12.78 | 0.88 | 7.39% | 12.03 | 12.97 | 431952 | 54168.22 | 5.21% |
| 2024-03-08 | 11.71 | 11.90 | 0.19 | 1.62% | 11.69 | 11.98 | 139651 | 16549.50 | 1.68% |
| 2024-03-07 | 12.18 | 11.71 | -0.41 | -3.38% | 11.70 | 12.19 | 176178 | 20996.27 | 2.12% |
| 2024-03-06 | 11.70 | 12.12 | 0.29 | 2.45% | 11.70 | 12.34 | 216800 | 26166.88 | 2.61% |
| 2024-03-05 | 11.91 | 11.83 | -0.28 | -2.31% | 11.74 | 11.97 | 185778 | 22015.45 | 2.24% |
| 2024-03-04 | 12.01 | 12.11 | -0.09 | -0.74% | 11.97 | 12.38 | 262726 | 31820.91 | 3.17% |
| 2024-03-01 | 12.02 | 12.20 | 0.60 | 5.17% | 11.67 | 12.20 | 353839 | 42410.22 | 4.26% |
| 2024-02-29 | 10.99 | 11.60 | 0.53 | 4.79% | 10.95 | 11.60 | 229720 | 26127.58 | 2.77% |
| 2024-02-28 | 11.68 | 11.07 | -0.48 | -4.16% | 11.06 | 12.07 | 322967 | 37733.01 | 3.89% |
| 2024-02-27 | 11.24 | 11.55 | 0.25 | 2.21% | 11.20 | 11.55 | 167123 | 19005.74 | 2.01% |
| 2024-02-26 | 11.26 | 11.30 | 0.04 | 0.36% | 11.19 | 11.50 | 182228 | 20634.72 | 2.20% |
| 2024-02-23 | 11.20 | 11.26 | 0.19 | 1.72% | 10.97 | 11.30 | 198987 | 22195.72 | 2.40% |
| 2024-02-22 | 11.06 | 11.07 | 0.13 | 1.19% | 10.89 | 11.26 | 152237 | 16814.78 | 1.83% |
| 2024-02-21 | 10.75 | 10.94 | 0.05 | 0.46% | 10.71 | 11.28 | 198594 | 21955.94 | 2.39% |
| 2024-02-20 | 10.88 | 10.89 | -0.12 | -1.09% | 10.68 | 10.97 | 153462 | 16594.45 | 1.85% |
| 2024-02-19 | 11.20 | 11.01 | -0.12 | -1.08% | 10.86 | 11.28 | 183113 | 20204.43 | 2.21% |
| 2024-02-08 | 10.61 | 11.13 | 0.65 | 6.20% | 10.51 | 11.19 | 250230 | 27562.12 | 3.02% |
| 2024-02-07 | 9.99 | 10.48 | 0.38 | 3.76% | 9.94 | 10.66 | 284988 | 29842.06 | 3.43% |
| 2024-02-06 | 9.38 | 10.10 | 0.65 | 6.88% | 9.27 | 10.18 | 252811 | 24692.83 | 3.05% |
| 2024-02-05 | 9.74 | 9.45 | -0.52 | -5.22% | 8.99 | 9.90 | 268641 | 25393.48 | 3.24% |
| 2024-02-02 | 9.91 | 9.97 | 0.02 | 0.20% | 9.19 | 10.03 | 282000 | 27309.17 | 3.40% |