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 | 10.80 | 10.44 | -0.37 | -3.42% | 10.38 | 10.80 | 20997 | 2203.84 | 1.62% |
| 2024-05-09 | 10.63 | 10.81 | 0.17 | 1.60% | 10.55 | 10.91 | 20406 | 2206.87 | 1.57% |
| 2024-05-08 | 11.00 | 10.64 | -0.43 | -3.88% | 10.60 | 11.01 | 26538 | 2856.48 | 2.05% |
| 2024-05-07 | 10.88 | 11.07 | 0.19 | 1.75% | 10.78 | 11.15 | 28562 | 3139.36 | 2.20% |
| 2024-05-06 | 10.79 | 10.88 | 0.21 | 1.97% | 10.75 | 10.96 | 36259 | 3940.41 | 2.80% |
| 2024-04-30 | 10.77 | 10.67 | -0.11 | -1.02% | 10.42 | 10.90 | 38870 | 4142.73 | 3.00% |
| 2024-04-29 | 10.85 | 10.78 | -0.30 | -2.71% | 10.42 | 10.89 | 75702 | 8100.98 | 5.84% |
| 2024-04-26 | 10.77 | 11.08 | 0.22 | 2.03% | 10.73 | 11.26 | 40473 | 4479.55 | 3.12% |
| 2024-04-25 | 10.83 | 10.86 | -0.09 | -0.82% | 10.71 | 10.95 | 37796 | 4097.07 | 2.92% |
| 2024-04-24 | 10.42 | 10.95 | 0.57 | 5.49% | 10.35 | 11.11 | 54374 | 5872.12 | 4.20% |
| 2024-04-23 | 10.07 | 10.38 | 0.27 | 2.67% | 10.07 | 10.48 | 40204 | 4157.91 | 3.10% |
| 2024-04-22 | 10.14 | 10.11 | -0.23 | -2.22% | 9.71 | 10.40 | 45010 | 4510.98 | 3.47% |
| 2024-04-19 | 10.59 | 10.34 | 0.03 | 0.29% | 10.23 | 11.20 | 65635 | 6931.35 | 5.07% |
| 2024-04-18 | 10.37 | 10.31 | -0.07 | -0.67% | 10.07 | 10.62 | 44177 | 4569.76 | 3.41% |
| 2024-04-17 | 9.48 | 10.38 | 1.09 | 11.73% | 9.48 | 10.40 | 58026 | 5837.99 | 4.48% |
| 2024-04-16 | 10.05 | 9.29 | -0.89 | -8.74% | 9.01 | 10.10 | 64266 | 6026.65 | 4.96% |
| 2024-04-15 | 11.29 | 10.18 | -0.97 | -8.70% | 9.98 | 11.39 | 59859 | 6200.75 | 4.62% |
| 2024-04-12 | 11.19 | 11.15 | 0.00 | 0.00% | 11.13 | 11.42 | 25724 | 2901.30 | 1.99% |
| 2024-04-11 | 11.22 | 11.15 | -0.12 | -1.06% | 11.02 | 11.43 | 25051 | 2823.97 | 1.93% |
| 2024-04-10 | 11.81 | 11.27 | -0.46 | -3.92% | 11.10 | 11.82 | 30392 | 3465.15 | 2.35% |
| 2024-04-09 | 11.75 | 11.73 | 0.16 | 1.38% | 11.53 | 11.84 | 24574 | 2867.51 | 1.90% |
| 2024-04-08 | 12.15 | 11.57 | -0.58 | -4.77% | 11.55 | 12.15 | 30210 | 3546.30 | 2.33% |
| 2024-04-03 | 12.56 | 12.15 | -0.42 | -3.34% | 12.00 | 12.57 | 32725 | 3980.52 | 2.53% |
| 2024-04-02 | 12.75 | 12.57 | -0.21 | -1.64% | 12.43 | 12.75 | 39163 | 4929.29 | 3.02% |
| 2024-04-01 | 12.82 | 12.78 | -0.17 | -1.31% | 12.57 | 12.92 | 68631 | 8736.87 | 5.30% |
| 2024-03-29 | 12.12 | 12.95 | 0.93 | 7.74% | 12.00 | 13.04 | 81004 | 10175.77 | 6.25% |
| 2024-03-28 | 11.54 | 12.02 | 0.47 | 4.07% | 11.46 | 12.27 | 47332 | 5660.98 | 3.65% |
| 2024-03-27 | 12.14 | 11.55 | -0.72 | -5.87% | 11.51 | 12.29 | 47925 | 5649.02 | 3.70% |
| 2024-03-26 | 12.62 | 12.27 | -0.69 | -5.32% | 11.99 | 12.78 | 69961 | 8658.59 | 5.40% |
| 2024-03-25 | 13.31 | 12.96 | -0.53 | -3.93% | 12.91 | 13.55 | 37746 | 4981.51 | 2.91% |
| 2024-03-22 | 13.52 | 13.49 | -0.10 | -0.74% | 13.27 | 13.60 | 35599 | 4786.39 | 2.75% |
| 2024-03-21 | 13.48 | 13.59 | -0.06 | -0.44% | 13.30 | 13.73 | 54015 | 7295.93 | 4.17% |
| 2024-03-20 | 13.71 | 13.65 | -0.05 | -0.36% | 13.52 | 13.85 | 52119 | 7122.47 | 4.02% |
| 2024-03-19 | 13.30 | 13.70 | 0.38 | 2.85% | 13.23 | 14.16 | 83366 | 11472.11 | 6.43% |
| 2024-03-18 | 12.95 | 13.32 | 0.47 | 3.66% | 12.86 | 13.34 | 49905 | 6555.69 | 3.85% |
| 2024-03-15 | 12.72 | 12.85 | 0.12 | 0.94% | 12.54 | 12.86 | 34210 | 4349.29 | 2.64% |
| 2024-03-14 | 13.00 | 12.73 | -0.29 | -2.23% | 12.52 | 13.00 | 51242 | 6530.54 | 3.95% |
| 2024-03-13 | 12.92 | 13.02 | 0.18 | 1.40% | 12.80 | 13.16 | 51732 | 6717.99 | 3.99% |
| 2024-03-12 | 12.74 | 12.84 | 0.00 | 0.00% | 12.55 | 12.87 | 43818 | 5574.94 | 3.38% |
| 2024-03-11 | 12.69 | 12.84 | 0.07 | 0.55% | 12.39 | 12.85 | 47961 | 6029.71 | 3.70% |
| 2024-03-08 | 12.28 | 12.77 | 0.59 | 4.84% | 12.08 | 12.78 | 48354 | 6069.85 | 3.73% |
| 2024-03-07 | 12.53 | 12.18 | -0.33 | -2.64% | 12.12 | 12.65 | 30069 | 3719.28 | 2.32% |
| 2024-03-06 | 12.09 | 12.51 | 0.30 | 2.46% | 12.03 | 12.61 | 36746 | 4553.15 | 2.84% |
| 2024-03-05 | 12.40 | 12.21 | -0.33 | -2.63% | 12.15 | 12.56 | 36710 | 4528.91 | 2.83% |
| 2024-03-04 | 12.65 | 12.54 | -0.11 | -0.87% | 12.10 | 12.78 | 50092 | 6236.84 | 3.87% |
| 2024-03-01 | 12.11 | 12.65 | 0.51 | 4.20% | 12.11 | 12.70 | 53636 | 6681.51 | 4.14% |
| 2024-02-29 | 11.22 | 12.14 | 0.65 | 5.66% | 11.22 | 12.14 | 57718 | 6897.16 | 4.45% |
| 2024-02-28 | 13.28 | 11.49 | -1.46 | -11.27% | 11.23 | 13.37 | 99938 | 12556.45 | 7.71% |
| 2024-02-27 | 12.32 | 12.95 | 0.65 | 5.28% | 12.12 | 12.99 | 59276 | 7476.54 | 4.57% |
| 2024-02-26 | 12.12 | 12.30 | 0.35 | 2.93% | 12.01 | 12.62 | 64874 | 7994.27 | 5.01% |
| 2024-02-23 | 11.44 | 11.95 | 0.63 | 5.57% | 11.39 | 12.05 | 52157 | 6100.87 | 4.03% |
| 2024-02-22 | 10.69 | 11.32 | 0.53 | 4.91% | 10.69 | 11.34 | 46985 | 5228.67 | 3.63% |
| 2024-02-21 | 10.38 | 10.79 | 0.27 | 2.57% | 10.31 | 11.08 | 44318 | 4805.92 | 3.42% |
| 2024-02-20 | 10.25 | 10.52 | 0.19 | 1.84% | 10.07 | 10.58 | 46162 | 4808.86 | 3.56% |
| 2024-02-19 | 9.65 | 10.33 | 0.77 | 8.05% | 9.64 | 10.43 | 75762 | 7701.80 | 5.85% |
| 2024-02-08 | 8.30 | 9.56 | 1.17 | 13.95% | 8.06 | 9.62 | 74528 | 6641.17 | 5.75% |
| 2024-02-07 | 9.07 | 8.39 | -0.82 | -8.90% | 8.15 | 9.15 | 72529 | 6218.09 | 5.60% |
| 2024-02-06 | 8.78 | 9.21 | 0.06 | 0.66% | 8.14 | 9.46 | 60432 | 5294.29 | 4.66% |
| 2024-02-05 | 10.83 | 9.15 | -1.69 | -15.59% | 8.98 | 10.91 | 53741 | 5119.80 | 4.15% |
| 2024-02-02 | 11.70 | 10.84 | -0.84 | -7.19% | 10.46 | 12.09 | 40208 | 4478.37 | 3.10% |