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 | 10.70 | 10.50 | -0.20 | -1.87% | 10.44 | 10.76 | 237091 | 24990.85 | 1.98% |
| 2024-05-09 | 10.62 | 10.70 | 0.11 | 1.04% | 10.61 | 10.78 | 274754 | 29425.18 | 2.29% |
| 2024-05-08 | 10.96 | 10.59 | -0.39 | -3.55% | 10.56 | 10.96 | 413009 | 44138.87 | 3.44% |
| 2024-05-07 | 11.03 | 10.98 | -0.07 | -0.63% | 10.84 | 11.06 | 393240 | 43016.68 | 3.28% |
| 2024-05-06 | 10.85 | 11.05 | 0.46 | 4.34% | 10.75 | 11.09 | 559986 | 61426.41 | 4.67% |
| 2024-04-30 | 10.58 | 10.59 | -0.08 | -0.75% | 10.50 | 10.69 | 345280 | 36571.02 | 2.88% |
| 2024-04-29 | 10.47 | 10.67 | 0.25 | 2.40% | 10.45 | 10.75 | 498814 | 53055.02 | 4.16% |
| 2024-04-26 | 10.21 | 10.42 | 0.09 | 0.87% | 10.20 | 10.52 | 576931 | 59820.01 | 4.81% |
| 2024-04-25 | 10.01 | 10.33 | 0.38 | 3.82% | 9.86 | 10.42 | 615465 | 63010.82 | 5.13% |
| 2024-04-24 | 9.83 | 9.95 | 0.14 | 1.43% | 9.70 | 10.04 | 437902 | 43516.01 | 3.65% |
| 2024-04-23 | 10.04 | 9.81 | -0.21 | -2.10% | 9.70 | 10.05 | 371574 | 36492.26 | 3.10% |
| 2024-04-22 | 9.64 | 10.02 | 0.22 | 2.24% | 9.45 | 10.08 | 330824 | 32479.28 | 2.76% |
| 2024-04-19 | 9.98 | 9.80 | -0.30 | -2.97% | 9.63 | 9.98 | 353930 | 34637.77 | 2.95% |
| 2024-04-18 | 9.90 | 10.10 | 0.15 | 1.51% | 9.74 | 10.32 | 392887 | 39528.25 | 3.27% |
| 2024-04-17 | 9.60 | 9.95 | 0.56 | 5.96% | 9.59 | 9.97 | 400672 | 39386.01 | 3.34% |
| 2024-04-16 | 9.92 | 9.39 | -0.62 | -6.19% | 9.34 | 9.99 | 453463 | 43839.16 | 3.78% |
| 2024-04-15 | 10.20 | 10.01 | -0.19 | -1.86% | 9.81 | 10.44 | 430085 | 43505.36 | 3.58% |
| 2024-04-12 | 10.28 | 10.20 | 0.10 | 0.99% | 10.17 | 10.70 | 435872 | 45448.65 | 3.63% |
| 2024-04-11 | 9.89 | 10.10 | 0.06 | 0.60% | 9.86 | 10.35 | 439464 | 44823.79 | 3.66% |
| 2024-04-10 | 10.49 | 10.04 | -0.54 | -5.10% | 9.87 | 10.62 | 710243 | 71943.62 | 5.92% |
| 2024-04-09 | 10.88 | 10.58 | 0.90 | 9.30% | 10.23 | 11.07 | 894163 | 94477.95 | 7.45% |
| 2024-04-08 | 10.06 | 9.68 | -0.38 | -3.78% | 9.64 | 10.06 | 168702 | 16594.26 | 1.41% |
| 2024-04-03 | 10.18 | 10.06 | -0.16 | -1.57% | 9.86 | 10.19 | 183664 | 18444.24 | 1.53% |
| 2024-04-02 | 10.32 | 10.22 | -0.19 | -1.83% | 10.11 | 10.40 | 162953 | 16629.47 | 1.36% |
| 2024-04-01 | 10.26 | 10.41 | 0.20 | 1.96% | 10.25 | 10.54 | 195580 | 20321.17 | 1.63% |
| 2024-03-29 | 10.16 | 10.21 | 0.14 | 1.39% | 9.88 | 10.22 | 169446 | 17027.97 | 1.41% |
| 2024-03-28 | 9.79 | 10.07 | 0.34 | 3.49% | 9.76 | 10.28 | 250098 | 25092.06 | 2.08% |
| 2024-03-27 | 10.33 | 9.73 | -0.60 | -5.81% | 9.68 | 10.34 | 270623 | 26905.85 | 2.26% |
| 2024-03-26 | 10.30 | 10.33 | 0.04 | 0.39% | 10.18 | 10.55 | 252924 | 26260.23 | 2.11% |
| 2024-03-25 | 10.80 | 10.29 | -0.45 | -4.19% | 10.28 | 10.90 | 360409 | 38265.51 | 3.00% |
| 2024-03-22 | 10.87 | 10.74 | -0.20 | -1.83% | 10.61 | 11.05 | 307962 | 33224.94 | 2.57% |
| 2024-03-21 | 11.03 | 10.94 | 0.06 | 0.55% | 10.82 | 11.14 | 314116 | 34497.67 | 2.62% |
| 2024-03-20 | 10.85 | 10.88 | -0.02 | -0.18% | 10.72 | 11.00 | 254907 | 27606.67 | 2.12% |
| 2024-03-19 | 10.92 | 10.90 | -0.04 | -0.37% | 10.85 | 11.24 | 375795 | 41512.19 | 3.13% |
| 2024-03-18 | 10.50 | 10.94 | 0.44 | 4.19% | 10.50 | 10.96 | 294498 | 31740.98 | 2.46% |
| 2024-03-15 | 10.25 | 10.50 | 0.25 | 2.44% | 10.11 | 10.53 | 208036 | 21552.66 | 1.74% |
| 2024-03-14 | 10.39 | 10.25 | -0.23 | -2.19% | 10.10 | 10.46 | 232297 | 23832.27 | 1.94% |
| 2024-03-13 | 10.29 | 10.48 | 0.16 | 1.55% | 10.20 | 10.66 | 307371 | 32236.73 | 2.56% |
| 2024-03-12 | 10.24 | 10.32 | 0.04 | 0.39% | 10.15 | 10.41 | 241299 | 24813.68 | 2.01% |
| 2024-03-11 | 10.12 | 10.28 | 0.15 | 1.48% | 9.96 | 10.28 | 238373 | 24174.94 | 1.99% |
| 2024-03-08 | 9.80 | 10.13 | 0.40 | 4.11% | 9.70 | 10.19 | 304302 | 30585.37 | 2.54% |
| 2024-03-07 | 10.01 | 9.73 | -0.27 | -2.70% | 9.73 | 10.10 | 233258 | 23150.73 | 1.95% |
| 2024-03-06 | 9.90 | 10.00 | 0.04 | 0.40% | 9.68 | 10.25 | 296155 | 29461.04 | 2.47% |
| 2024-03-05 | 10.00 | 9.96 | -0.19 | -1.87% | 9.81 | 10.28 | 336290 | 33734.50 | 2.80% |
| 2024-03-04 | 10.40 | 10.15 | 0.01 | 0.10% | 9.89 | 10.48 | 355641 | 36028.04 | 2.97% |
| 2024-03-01 | 9.82 | 10.14 | 0.36 | 3.68% | 9.80 | 10.15 | 349018 | 34976.70 | 2.91% |
| 2024-02-29 | 9.18 | 9.78 | 0.45 | 4.82% | 9.17 | 9.86 | 311919 | 30104.09 | 2.60% |
| 2024-02-28 | 10.35 | 9.33 | -0.80 | -7.90% | 9.30 | 10.45 | 453313 | 44963.62 | 3.78% |
| 2024-02-27 | 9.76 | 10.13 | 0.33 | 3.37% | 9.67 | 10.13 | 229881 | 22843.05 | 1.92% |
| 2024-02-26 | 9.63 | 9.80 | 0.35 | 3.70% | 9.47 | 10.08 | 320431 | 31326.71 | 2.67% |
| 2024-02-23 | 9.23 | 9.45 | 0.23 | 2.49% | 9.09 | 9.52 | 252140 | 23444.18 | 2.10% |
| 2024-02-22 | 8.95 | 9.22 | 0.31 | 3.48% | 8.90 | 9.27 | 265611 | 24261.36 | 2.22% |
| 2024-02-21 | 8.70 | 8.91 | 0.10 | 1.14% | 8.65 | 9.26 | 266877 | 23992.36 | 2.23% |
| 2024-02-20 | 8.79 | 8.81 | -0.03 | -0.34% | 8.58 | 8.89 | 256910 | 22415.65 | 2.14% |
| 2024-02-19 | 8.80 | 8.84 | 0.06 | 0.68% | 8.51 | 8.94 | 437125 | 38273.64 | 3.65% |
| 2024-02-08 | 8.13 | 8.78 | 0.73 | 9.07% | 7.98 | 8.80 | 475419 | 40010.62 | 3.97% |
| 2024-02-07 | 7.80 | 8.05 | 0.25 | 3.21% | 7.71 | 8.34 | 435000 | 34981.46 | 3.63% |
| 2024-02-06 | 7.16 | 7.80 | 0.60 | 8.33% | 6.97 | 7.98 | 351264 | 26132.62 | 2.93% |
| 2024-02-05 | 7.91 | 7.20 | -0.79 | -9.89% | 6.93 | 7.96 | 438480 | 32242.78 | 3.66% |