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 | 10.13 | 9.94 | -0.18 | -1.78% | 9.90 | 10.24 | 128465 | 12808.91 | 1.22% |
| 2024-05-09 | 9.77 | 10.12 | 0.35 | 3.58% | 9.73 | 10.18 | 160624 | 16166.24 | 1.53% |
| 2024-05-08 | 10.13 | 9.77 | -0.37 | -3.65% | 9.73 | 10.13 | 163086 | 16105.60 | 1.55% |
| 2024-05-07 | 10.18 | 10.14 | -0.03 | -0.29% | 10.02 | 10.24 | 144923 | 14681.46 | 1.38% |
| 2024-05-06 | 10.15 | 10.17 | 0.20 | 2.01% | 10.12 | 10.52 | 203830 | 20996.15 | 1.94% |
| 2024-04-30 | 10.37 | 9.97 | -0.33 | -3.20% | 9.85 | 10.39 | 210065 | 20999.29 | 2.00% |
| 2024-04-29 | 10.00 | 10.30 | 0.29 | 2.90% | 9.92 | 10.49 | 324829 | 33367.39 | 3.09% |
| 2024-04-26 | 9.79 | 10.01 | -0.77 | -7.14% | 9.63 | 10.13 | 398622 | 39650.51 | 3.79% |
| 2024-04-25 | 10.80 | 10.78 | -0.10 | -0.92% | 10.65 | 10.94 | 128119 | 13844.87 | 1.22% |
| 2024-04-24 | 10.65 | 10.88 | 0.23 | 2.16% | 10.60 | 10.88 | 118538 | 12766.22 | 1.13% |
| 2024-04-23 | 10.64 | 10.65 | 0.01 | 0.09% | 10.55 | 10.84 | 105601 | 11285.97 | 1.00% |
| 2024-04-22 | 10.51 | 10.64 | 0.08 | 0.76% | 10.40 | 10.88 | 122399 | 13057.07 | 1.16% |
| 2024-04-19 | 10.65 | 10.56 | -0.16 | -1.49% | 10.37 | 10.69 | 133528 | 14049.24 | 1.27% |
| 2024-04-18 | 10.78 | 10.72 | -0.12 | -1.11% | 10.49 | 10.95 | 148052 | 15931.29 | 1.41% |
| 2024-04-17 | 10.50 | 10.84 | 0.35 | 3.34% | 10.50 | 11.00 | 170056 | 18338.63 | 1.62% |
| 2024-04-16 | 10.82 | 10.49 | -0.42 | -3.85% | 10.39 | 11.00 | 167946 | 17875.50 | 1.60% |
| 2024-04-15 | 11.00 | 10.91 | -0.10 | -0.91% | 10.68 | 11.28 | 181383 | 19901.97 | 1.73% |
| 2024-04-12 | 11.20 | 11.01 | -0.22 | -1.96% | 10.99 | 11.31 | 102337 | 11356.78 | 0.97% |
| 2024-04-11 | 11.04 | 11.23 | 0.15 | 1.35% | 10.99 | 11.47 | 135104 | 15249.08 | 1.29% |
| 2024-04-10 | 11.48 | 11.08 | -0.43 | -3.74% | 10.96 | 11.63 | 153643 | 17183.13 | 1.46% |
| 2024-04-09 | 11.38 | 11.51 | 0.15 | 1.32% | 11.30 | 11.70 | 191000 | 21929.30 | 1.82% |
| 2024-04-08 | 11.81 | 11.36 | -0.54 | -4.54% | 11.36 | 11.85 | 238841 | 27781.63 | 2.27% |
| 2024-04-03 | 12.11 | 11.90 | 0.04 | 0.34% | 11.81 | 12.44 | 264953 | 31835.35 | 2.52% |
| 2024-04-02 | 12.11 | 11.86 | -0.28 | -2.31% | 11.71 | 12.14 | 113290 | 13436.57 | 1.08% |
| 2024-04-01 | 11.69 | 12.14 | 0.50 | 4.30% | 11.60 | 12.23 | 134618 | 16135.79 | 1.28% |
| 2024-03-29 | 11.76 | 11.64 | -0.14 | -1.19% | 11.38 | 11.81 | 112949 | 13057.31 | 1.07% |
| 2024-03-28 | 11.59 | 11.78 | 0.24 | 2.08% | 11.35 | 11.94 | 133790 | 15674.45 | 1.27% |
| 2024-03-27 | 12.33 | 11.54 | -0.83 | -6.71% | 11.51 | 12.33 | 141389 | 16712.31 | 1.34% |
| 2024-03-26 | 12.61 | 12.37 | -0.24 | -1.90% | 12.21 | 12.72 | 117527 | 14666.23 | 1.12% |
| 2024-03-25 | 13.24 | 12.61 | -0.56 | -4.25% | 12.60 | 13.36 | 128492 | 16624.64 | 1.22% |
| 2024-03-22 | 13.36 | 13.17 | -0.19 | -1.42% | 12.87 | 13.39 | 106619 | 13985.33 | 1.01% |
| 2024-03-21 | 13.56 | 13.36 | -0.22 | -1.62% | 13.25 | 13.67 | 112968 | 15153.57 | 1.07% |
| 2024-03-20 | 13.40 | 13.58 | 0.17 | 1.27% | 13.33 | 13.66 | 115025 | 15562.69 | 1.09% |
| 2024-03-19 | 13.26 | 13.41 | 0.21 | 1.59% | 13.08 | 13.61 | 176420 | 23687.11 | 1.68% |
| 2024-03-18 | 13.04 | 13.20 | 0.27 | 2.09% | 12.82 | 13.24 | 160299 | 20841.35 | 1.52% |
| 2024-03-15 | 13.01 | 12.93 | -0.04 | -0.31% | 12.60 | 13.12 | 115245 | 14787.78 | 1.09% |
| 2024-03-14 | 13.09 | 12.97 | -0.22 | -1.67% | 12.78 | 13.24 | 111091 | 14450.85 | 1.05% |
| 2024-03-13 | 13.11 | 13.19 | 0.08 | 0.61% | 13.09 | 13.39 | 129514 | 17116.20 | 1.22% |
| 2024-03-12 | 13.27 | 13.11 | -0.12 | -0.91% | 12.94 | 13.46 | 171058 | 22500.54 | 1.61% |
| 2024-03-11 | 12.59 | 13.23 | 0.60 | 4.75% | 12.51 | 13.24 | 160892 | 20915.48 | 1.52% |
| 2024-03-08 | 12.49 | 12.63 | 0.22 | 1.77% | 12.25 | 12.64 | 89949 | 11214.62 | 0.85% |
| 2024-03-07 | 12.82 | 12.41 | -0.39 | -3.05% | 12.41 | 12.90 | 98237 | 12401.95 | 0.93% |
| 2024-03-06 | 12.80 | 12.80 | -0.08 | -0.62% | 12.55 | 13.10 | 119832 | 15315.78 | 1.13% |
| 2024-03-05 | 13.14 | 12.88 | -0.26 | -1.98% | 12.71 | 13.30 | 135532 | 17627.04 | 1.28% |
| 2024-03-04 | 13.26 | 13.14 | -0.14 | -1.05% | 12.80 | 13.40 | 176110 | 23007.39 | 1.66% |
| 2024-03-01 | 12.80 | 13.28 | 0.49 | 3.83% | 12.70 | 13.35 | 174803 | 22883.22 | 1.65% |
| 2024-02-29 | 12.05 | 12.79 | 0.56 | 4.58% | 12.00 | 12.88 | 165975 | 20963.97 | 1.56% |
| 2024-02-28 | 13.15 | 12.23 | -0.77 | -5.92% | 12.20 | 13.32 | 179406 | 22994.16 | 1.69% |
| 2024-02-27 | 12.51 | 13.00 | 0.47 | 3.75% | 12.35 | 13.00 | 130875 | 16632.18 | 1.23% |
| 2024-02-26 | 12.49 | 12.53 | 0.05 | 0.40% | 12.30 | 12.73 | 134980 | 16953.18 | 1.27% |
| 2024-02-23 | 12.28 | 12.48 | 0.30 | 2.46% | 12.02 | 12.58 | 144419 | 17754.18 | 1.36% |
| 2024-02-22 | 12.12 | 12.18 | 0.15 | 1.25% | 11.92 | 12.24 | 111429 | 13457.45 | 1.05% |
| 2024-02-21 | 11.70 | 12.03 | 0.25 | 2.12% | 11.42 | 12.48 | 170073 | 20562.70 | 1.60% |
| 2024-02-20 | 11.84 | 11.78 | -0.07 | -0.59% | 11.45 | 11.87 | 161854 | 18842.79 | 1.53% |
| 2024-02-19 | 12.38 | 11.85 | -0.12 | -1.00% | 11.45 | 12.52 | 304103 | 36130.50 | 2.87% |
| 2024-02-08 | 11.01 | 11.97 | 0.92 | 8.33% | 10.94 | 12.22 | 310207 | 36478.12 | 2.92% |
| 2024-02-07 | 10.24 | 11.05 | 0.88 | 8.65% | 10.06 | 11.10 | 283778 | 30888.95 | 2.67% |
| 2024-02-06 | 9.35 | 10.17 | 0.82 | 8.77% | 9.07 | 10.32 | 251823 | 24461.67 | 2.37% |
| 2024-02-05 | 10.33 | 9.35 | -1.12 | -10.70% | 9.01 | 10.33 | 255521 | 24576.75 | 2.41% |
| 2024-02-02 | 10.98 | 10.47 | -0.59 | -5.33% | 10.00 | 11.13 | 174828 | 18535.99 | 1.65% |
| 2024-02-01 | 10.74 | 11.06 | 0.26 | 2.41% | 10.58 | 11.35 | 173085 | 19036.30 | 1.63% |