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 | 10.68 | 10.70 | 0.06 | 0.56% | 10.65 | 10.87 | 293345 | 31568.10 | 1.29% |
| 2024-05-09 | 10.55 | 10.64 | 0.10 | 0.95% | 10.55 | 10.68 | 177449 | 18869.37 | 0.78% |
| 2024-05-08 | 10.68 | 10.54 | -0.14 | -1.31% | 10.51 | 10.75 | 200380 | 21220.09 | 0.88% |
| 2024-05-07 | 10.68 | 10.68 | 0.00 | 0.00% | 10.58 | 10.76 | 232890 | 24859.82 | 1.03% |
| 2024-05-06 | 10.75 | 10.68 | -0.18 | -1.66% | 10.64 | 10.98 | 404602 | 43357.95 | 1.78% |
| 2024-04-30 | 10.77 | 10.86 | 0.01 | 0.09% | 10.57 | 10.93 | 317988 | 34325.99 | 1.40% |
| 2024-04-29 | 10.36 | 10.85 | 0.49 | 4.73% | 10.33 | 10.87 | 504353 | 53985.99 | 2.22% |
| 2024-04-26 | 10.61 | 10.36 | -0.06 | -0.58% | 10.01 | 10.62 | 518364 | 53115.12 | 2.28% |
| 2024-04-25 | 10.36 | 10.42 | 0.00 | 0.00% | 10.18 | 10.58 | 244507 | 25307.83 | 1.08% |
| 2024-04-24 | 10.10 | 10.42 | 0.39 | 3.89% | 9.98 | 10.45 | 268798 | 27462.40 | 1.18% |
| 2024-04-23 | 10.18 | 10.03 | -0.12 | -1.18% | 10.02 | 10.21 | 204209 | 20631.64 | 0.90% |
| 2024-04-22 | 9.96 | 10.15 | 0.22 | 2.22% | 9.80 | 10.28 | 324396 | 32668.36 | 1.43% |
| 2024-04-19 | 10.28 | 9.93 | -0.44 | -4.24% | 9.90 | 10.28 | 346949 | 34814.20 | 1.53% |
| 2024-04-18 | 10.23 | 10.37 | 0.07 | 0.68% | 10.06 | 10.42 | 269604 | 27688.03 | 1.19% |
| 2024-04-17 | 10.21 | 10.30 | 0.17 | 1.68% | 10.18 | 10.48 | 254108 | 26241.69 | 1.12% |
| 2024-04-16 | 10.42 | 10.13 | -0.43 | -4.07% | 10.10 | 10.65 | 324725 | 33464.40 | 1.43% |
| 2024-04-15 | 10.73 | 10.56 | -0.18 | -1.68% | 10.36 | 10.85 | 325516 | 34457.92 | 1.43% |
| 2024-04-12 | 10.82 | 10.74 | -0.07 | -0.65% | 10.63 | 10.96 | 362686 | 39117.91 | 1.60% |
| 2024-04-11 | 10.41 | 10.81 | 0.28 | 2.66% | 10.36 | 10.92 | 341331 | 36667.53 | 1.50% |
| 2024-04-10 | 10.53 | 10.53 | -0.08 | -0.75% | 10.42 | 10.66 | 227521 | 23973.38 | 1.00% |
| 2024-04-09 | 10.25 | 10.61 | 0.28 | 2.71% | 10.23 | 10.75 | 303597 | 32005.33 | 1.34% |
| 2024-04-08 | 11.08 | 10.33 | -0.50 | -4.62% | 10.32 | 11.15 | 368573 | 39220.04 | 1.62% |
| 2024-04-03 | 10.83 | 10.83 | 0.02 | 0.19% | 10.75 | 10.97 | 170585 | 18532.84 | 0.75% |
| 2024-04-02 | 10.94 | 10.81 | -0.10 | -0.92% | 10.76 | 10.95 | 163126 | 17650.97 | 0.72% |
| 2024-04-01 | 10.27 | 10.91 | 0.65 | 6.34% | 10.27 | 10.93 | 346621 | 37176.79 | 1.53% |
| 2024-03-29 | 10.18 | 10.26 | 0.08 | 0.79% | 10.03 | 10.27 | 203556 | 20667.01 | 0.90% |
| 2024-03-28 | 10.07 | 10.18 | 0.03 | 0.30% | 10.04 | 10.28 | 163458 | 16653.13 | 0.72% |
| 2024-03-27 | 10.31 | 10.15 | -0.13 | -1.26% | 10.15 | 10.50 | 175409 | 18093.28 | 0.77% |
| 2024-03-26 | 10.32 | 10.28 | -0.07 | -0.68% | 10.19 | 10.39 | 169940 | 17466.92 | 0.75% |
| 2024-03-25 | 10.48 | 10.35 | -0.21 | -1.99% | 10.31 | 10.60 | 199947 | 20868.59 | 0.88% |
| 2024-03-22 | 10.86 | 10.56 | -0.32 | -2.94% | 10.55 | 10.86 | 234680 | 25055.56 | 1.03% |
| 2024-03-21 | 10.99 | 10.88 | -0.11 | -1.00% | 10.84 | 11.01 | 146488 | 15992.98 | 0.64% |
| 2024-03-20 | 10.84 | 10.99 | 0.11 | 1.01% | 10.82 | 11.03 | 185549 | 20260.20 | 0.82% |
| 2024-03-19 | 10.94 | 10.88 | 0.06 | 0.55% | 10.88 | 11.07 | 234268 | 25697.98 | 1.03% |
| 2024-03-18 | 10.70 | 10.82 | 0.07 | 0.65% | 10.70 | 10.82 | 134012 | 14408.41 | 0.59% |
| 2024-03-15 | 10.70 | 10.75 | -0.01 | -0.09% | 10.65 | 10.86 | 141162 | 15144.37 | 0.62% |
| 2024-03-14 | 10.77 | 10.76 | -0.07 | -0.65% | 10.66 | 10.92 | 132550 | 14314.34 | 0.58% |
| 2024-03-13 | 11.01 | 10.83 | -0.15 | -1.37% | 10.72 | 11.01 | 169121 | 18307.18 | 0.74% |
| 2024-03-12 | 10.75 | 10.98 | 0.23 | 2.14% | 10.71 | 11.00 | 247011 | 26854.11 | 1.09% |
| 2024-03-11 | 10.55 | 10.75 | 0.19 | 1.80% | 10.48 | 10.76 | 189806 | 20167.86 | 0.84% |
| 2024-03-08 | 10.65 | 10.56 | -0.10 | -0.94% | 10.46 | 10.73 | 157946 | 16655.36 | 0.70% |
| 2024-03-07 | 10.73 | 10.66 | -0.07 | -0.65% | 10.63 | 10.85 | 180544 | 19380.57 | 0.79% |
| 2024-03-06 | 10.83 | 10.73 | -0.15 | -1.38% | 10.70 | 10.94 | 174284 | 18805.45 | 0.77% |
| 2024-03-05 | 10.88 | 10.88 | -0.06 | -0.55% | 10.82 | 10.98 | 180459 | 19619.49 | 0.79% |
| 2024-03-04 | 10.97 | 10.94 | -0.04 | -0.36% | 10.81 | 11.07 | 215105 | 23536.85 | 0.95% |
| 2024-03-01 | 10.78 | 10.98 | 0.18 | 1.67% | 10.61 | 11.01 | 295960 | 32194.73 | 1.30% |
| 2024-02-29 | 10.50 | 10.80 | 0.28 | 2.66% | 10.46 | 10.85 | 383034 | 41111.86 | 1.69% |
| 2024-02-28 | 10.40 | 10.52 | 0.16 | 1.54% | 10.33 | 10.76 | 450720 | 47983.27 | 1.98% |
| 2024-02-27 | 10.23 | 10.36 | 0.13 | 1.27% | 10.20 | 10.40 | 200578 | 20672.88 | 0.88% |
| 2024-02-26 | 10.21 | 10.23 | 0.00 | 0.00% | 10.10 | 10.38 | 244569 | 25034.41 | 1.08% |
| 2024-02-23 | 10.36 | 10.23 | -0.15 | -1.45% | 10.02 | 10.37 | 302221 | 30677.30 | 1.33% |
| 2024-02-22 | 10.23 | 10.38 | -0.09 | -0.86% | 10.20 | 10.60 | 289244 | 30015.39 | 1.27% |
| 2024-02-21 | 10.42 | 10.47 | 0.01 | 0.10% | 10.31 | 10.68 | 279932 | 29501.41 | 1.23% |
| 2024-02-20 | 10.35 | 10.46 | 0.03 | 0.29% | 10.30 | 10.58 | 226434 | 23677.18 | 1.00% |
| 2024-02-19 | 10.68 | 10.43 | 0.13 | 1.26% | 10.36 | 10.68 | 439431 | 46200.26 | 1.93% |
| 2024-02-08 | 10.35 | 10.30 | -0.06 | -0.58% | 10.23 | 10.84 | 530296 | 56124.47 | 2.33% |
| 2024-02-07 | 9.55 | 10.36 | 0.80 | 8.37% | 9.48 | 10.39 | 565493 | 57232.49 | 2.49% |
| 2024-02-06 | 8.70 | 9.56 | 0.73 | 8.27% | 8.59 | 9.61 | 359936 | 33068.08 | 1.58% |
| 2024-02-05 | 8.70 | 8.83 | 0.03 | 0.34% | 8.22 | 9.07 | 329922 | 28470.90 | 1.45% |