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 | 10.42 | 10.63 | 0.14 | 1.33% | 10.42 | 10.65 | 35789 | 3784.72 | 1.14% |
| 2024-05-08 | 10.69 | 10.49 | -0.23 | -2.15% | 10.36 | 10.70 | 43283 | 4545.24 | 1.37% |
| 2024-05-07 | 10.62 | 10.72 | 0.06 | 0.56% | 10.57 | 10.77 | 41082 | 4390.63 | 1.30% |
| 2024-05-06 | 10.70 | 10.66 | 0.04 | 0.38% | 10.60 | 10.88 | 43358 | 4639.22 | 1.38% |
| 2024-04-30 | 10.68 | 10.62 | -0.07 | -0.65% | 10.47 | 10.83 | 54345 | 5792.55 | 1.72% |
| 2024-04-29 | 10.39 | 10.69 | 0.13 | 1.23% | 10.15 | 10.73 | 90486 | 9496.08 | 2.87% |
| 2024-04-26 | 10.29 | 10.56 | 0.25 | 2.42% | 10.25 | 10.62 | 51151 | 5366.20 | 1.62% |
| 2024-04-25 | 10.32 | 10.31 | -0.01 | -0.10% | 10.20 | 10.42 | 38203 | 3948.91 | 1.21% |
| 2024-04-24 | 10.08 | 10.32 | 0.28 | 2.79% | 10.08 | 10.35 | 49297 | 5056.73 | 1.56% |
| 2024-04-23 | 9.73 | 10.04 | 0.36 | 3.72% | 9.70 | 10.09 | 47986 | 4776.45 | 1.52% |
| 2024-04-22 | 10.06 | 9.68 | -0.10 | -1.02% | 9.41 | 10.16 | 44904 | 4373.32 | 1.42% |
| 2024-04-19 | 9.82 | 9.78 | -0.14 | -1.41% | 9.73 | 9.95 | 39063 | 3834.18 | 1.24% |
| 2024-04-18 | 9.92 | 9.92 | 0.00 | 0.00% | 9.71 | 10.13 | 59063 | 5889.35 | 1.87% |
| 2024-04-17 | 8.99 | 9.92 | 0.95 | 10.59% | 8.99 | 9.93 | 69116 | 6668.86 | 2.19% |
| 2024-04-16 | 9.77 | 8.97 | -0.93 | -9.39% | 8.96 | 9.85 | 72319 | 6669.39 | 2.30% |
| 2024-04-15 | 10.38 | 9.90 | -0.65 | -6.16% | 9.63 | 10.61 | 79392 | 7957.10 | 2.52% |
| 2024-04-12 | 10.59 | 10.55 | -0.02 | -0.19% | 10.55 | 10.77 | 42282 | 4509.97 | 1.34% |
| 2024-04-11 | 10.47 | 10.57 | -0.08 | -0.75% | 10.44 | 10.81 | 49128 | 5235.76 | 1.56% |
| 2024-04-10 | 10.89 | 10.65 | -0.26 | -2.38% | 10.41 | 10.92 | 57274 | 6075.44 | 1.82% |
| 2024-04-09 | 10.81 | 10.91 | 0.11 | 1.02% | 10.69 | 10.95 | 40900 | 4425.92 | 1.30% |
| 2024-04-08 | 11.17 | 10.80 | -0.37 | -3.31% | 10.75 | 11.17 | 48488 | 5296.96 | 1.54% |
| 2024-04-03 | 11.51 | 11.17 | -0.34 | -2.95% | 11.07 | 11.51 | 50291 | 5644.22 | 1.60% |
| 2024-04-02 | 11.71 | 11.51 | -0.20 | -1.71% | 11.41 | 11.75 | 45385 | 5230.41 | 1.44% |
| 2024-04-01 | 11.60 | 11.71 | 0.18 | 1.56% | 11.60 | 11.76 | 59260 | 6922.38 | 1.88% |
| 2024-03-29 | 11.30 | 11.53 | 0.21 | 1.86% | 11.07 | 11.58 | 62285 | 7061.74 | 1.98% |
| 2024-03-28 | 10.89 | 11.32 | 0.41 | 3.76% | 10.89 | 11.45 | 66857 | 7523.19 | 2.12% |
| 2024-03-27 | 11.60 | 10.91 | -0.72 | -6.19% | 10.91 | 11.65 | 83979 | 9411.03 | 2.67% |
| 2024-03-26 | 11.93 | 11.63 | -0.29 | -2.43% | 11.46 | 12.06 | 78193 | 9191.25 | 2.48% |
| 2024-03-25 | 12.40 | 11.92 | -0.56 | -4.49% | 11.90 | 12.55 | 84463 | 10353.25 | 2.68% |
| 2024-03-22 | 12.69 | 12.48 | -0.21 | -1.65% | 12.28 | 12.77 | 84689 | 10581.03 | 2.69% |
| 2024-03-21 | 12.87 | 12.69 | -0.22 | -1.70% | 12.55 | 12.95 | 89725 | 11419.65 | 2.85% |
| 2024-03-20 | 12.61 | 12.91 | 0.20 | 1.57% | 12.59 | 12.92 | 94002 | 11983.12 | 2.98% |
| 2024-03-19 | 12.60 | 12.71 | 0.07 | 0.55% | 12.52 | 12.85 | 99413 | 12627.50 | 3.15% |
| 2024-03-18 | 12.47 | 12.64 | 0.23 | 1.85% | 12.37 | 12.64 | 89058 | 11142.71 | 2.83% |
| 2024-03-15 | 12.21 | 12.41 | 0.23 | 1.89% | 12.02 | 12.42 | 91210 | 11205.36 | 2.89% |
| 2024-03-14 | 12.33 | 12.18 | -0.32 | -2.56% | 11.96 | 12.41 | 92216 | 11235.53 | 2.93% |
| 2024-03-13 | 12.35 | 12.50 | 0.19 | 1.54% | 12.20 | 12.61 | 116786 | 14536.53 | 3.71% |
| 2024-03-12 | 12.33 | 12.31 | 0.00 | 0.00% | 12.08 | 12.42 | 85729 | 10509.45 | 2.72% |
| 2024-03-11 | 12.00 | 12.31 | 0.20 | 1.65% | 11.91 | 12.31 | 80726 | 9785.68 | 2.56% |
| 2024-03-08 | 11.73 | 12.11 | 0.34 | 2.89% | 11.68 | 12.13 | 72794 | 8669.79 | 2.31% |
| 2024-03-07 | 11.95 | 11.77 | -0.12 | -1.01% | 11.77 | 12.26 | 92744 | 11173.30 | 2.94% |
| 2024-03-06 | 11.80 | 11.89 | -0.02 | -0.17% | 11.62 | 12.08 | 67703 | 8040.08 | 2.15% |
| 2024-03-05 | 12.09 | 11.91 | -0.28 | -2.30% | 11.72 | 12.09 | 82356 | 9835.42 | 2.61% |
| 2024-03-04 | 12.34 | 12.19 | -0.08 | -0.65% | 11.97 | 12.43 | 86170 | 10500.66 | 2.73% |
| 2024-03-01 | 12.00 | 12.27 | 0.32 | 2.68% | 11.86 | 12.30 | 91914 | 11130.26 | 2.92% |
| 2024-02-29 | 11.14 | 11.95 | 0.55 | 4.82% | 11.11 | 12.00 | 106857 | 12578.53 | 3.39% |
| 2024-02-28 | 12.66 | 11.40 | -1.33 | -10.45% | 11.38 | 12.78 | 175244 | 21360.03 | 5.56% |
| 2024-02-27 | 12.25 | 12.73 | 0.48 | 3.92% | 12.11 | 12.73 | 124158 | 15396.92 | 3.94% |
| 2024-02-26 | 12.22 | 12.25 | 0.13 | 1.07% | 11.89 | 12.63 | 136976 | 16800.10 | 4.34% |
| 2024-02-23 | 11.65 | 12.12 | 0.47 | 4.03% | 11.52 | 12.15 | 130071 | 15521.12 | 4.12% |
| 2024-02-22 | 11.39 | 11.65 | 0.53 | 4.77% | 11.20 | 11.68 | 121793 | 14009.47 | 3.86% |
| 2024-02-21 | 10.88 | 11.12 | 0.07 | 0.63% | 10.85 | 11.46 | 100124 | 11218.13 | 3.17% |
| 2024-02-20 | 11.09 | 11.05 | -0.10 | -0.90% | 10.80 | 11.09 | 69856 | 7661.51 | 2.21% |
| 2024-02-19 | 10.90 | 11.15 | 0.50 | 4.69% | 10.76 | 11.30 | 104333 | 11496.71 | 3.31% |
| 2024-02-08 | 9.78 | 10.65 | 1.01 | 10.48% | 9.63 | 10.74 | 92145 | 9424.73 | 2.92% |
| 2024-02-07 | 9.80 | 9.64 | -0.27 | -2.72% | 9.44 | 10.17 | 93472 | 9204.90 | 2.96% |
| 2024-02-06 | 9.12 | 9.91 | 0.54 | 5.76% | 8.70 | 10.26 | 109548 | 10289.80 | 3.47% |
| 2024-02-05 | 10.50 | 9.37 | -1.33 | -12.43% | 9.34 | 10.68 | 125493 | 12339.00 | 3.98% |
| 2024-02-02 | 10.60 | 10.70 | 0.07 | 0.66% | 9.96 | 10.94 | 123584 | 13022.72 | 3.92% |
| 2024-02-01 | 10.69 | 10.63 | -0.19 | -1.76% | 10.31 | 10.97 | 99950 | 10626.49 | 3.17% |
| 2024-01-31 | 11.59 | 10.82 | -1.18 | -9.83% | 10.60 | 11.70 | 178466 | 19779.90 | 5.66% |