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 | 10.67 | 10.54 | -0.13 | -1.22% | 10.49 | 10.80 | 21637 | 2295.90 | 1.53% |
| 2024-05-09 | 10.66 | 10.67 | 0.05 | 0.47% | 10.63 | 10.79 | 15920 | 1704.64 | 1.13% |
| 2024-05-08 | 10.76 | 10.62 | -0.15 | -1.39% | 10.57 | 10.84 | 17967 | 1920.91 | 1.27% |
| 2024-05-07 | 10.66 | 10.77 | 0.14 | 1.32% | 10.55 | 10.80 | 21746 | 2335.35 | 1.54% |
| 2024-05-06 | 10.58 | 10.63 | 0.12 | 1.14% | 10.52 | 10.76 | 22689 | 2414.34 | 1.60% |
| 2024-04-30 | 10.46 | 10.51 | 0.05 | 0.48% | 10.28 | 10.54 | 27296 | 2842.50 | 1.93% |
| 2024-04-29 | 10.25 | 10.46 | 0.23 | 2.25% | 10.19 | 10.48 | 17741 | 1838.44 | 1.25% |
| 2024-04-26 | 10.07 | 10.23 | 0.13 | 1.29% | 9.91 | 10.30 | 21757 | 2217.06 | 1.54% |
| 2024-04-25 | 10.06 | 10.10 | 0.04 | 0.40% | 9.88 | 10.22 | 21512 | 2172.92 | 1.52% |
| 2024-04-24 | 9.59 | 10.06 | 0.44 | 4.57% | 9.59 | 10.12 | 33870 | 3376.74 | 2.39% |
| 2024-04-23 | 9.47 | 9.62 | 0.28 | 3.00% | 9.39 | 9.73 | 26456 | 2541.01 | 1.87% |
| 2024-04-22 | 9.50 | 9.34 | -0.18 | -1.89% | 8.89 | 9.52 | 26841 | 2485.69 | 1.60% |
| 2024-04-19 | 9.42 | 9.52 | 0.07 | 0.74% | 9.36 | 9.79 | 32207 | 3082.88 | 1.91% |
| 2024-04-18 | 9.82 | 9.45 | -0.36 | -3.67% | 9.43 | 9.85 | 36345 | 3503.11 | 2.16% |
| 2024-04-17 | 9.43 | 9.81 | 0.56 | 6.05% | 9.40 | 9.87 | 55732 | 5406.04 | 3.31% |
| 2024-04-16 | 10.53 | 9.25 | -1.21 | -11.57% | 9.06 | 10.53 | 59596 | 5699.18 | 3.54% |
| 2024-04-15 | 10.86 | 10.46 | -0.48 | -4.39% | 10.03 | 10.98 | 59936 | 6253.23 | 3.56% |
| 2024-04-12 | 10.60 | 10.94 | -0.30 | -2.67% | 10.60 | 11.07 | 83316 | 9010.50 | 4.95% |
| 2024-04-11 | 10.74 | 11.24 | 0.80 | 7.66% | 10.73 | 11.90 | 102161 | 11374.09 | 6.07% |
| 2024-04-10 | 10.97 | 10.44 | -0.69 | -6.20% | 10.27 | 10.97 | 75622 | 7935.50 | 4.50% |
| 2024-04-09 | 11.18 | 11.13 | -0.79 | -6.63% | 10.70 | 11.38 | 108451 | 11905.88 | 6.45% |
| 2024-04-08 | 11.37 | 11.92 | 1.20 | 11.19% | 11.23 | 12.69 | 111183 | 13337.80 | 6.61% |
| 2024-04-03 | 10.85 | 10.72 | -0.05 | -0.46% | 10.47 | 10.90 | 29106 | 3099.50 | 1.73% |
| 2024-04-02 | 11.49 | 10.77 | -0.10 | -0.92% | 10.73 | 11.76 | 46743 | 5185.50 | 2.78% |
| 2024-04-01 | 10.54 | 10.87 | 0.37 | 3.52% | 10.50 | 10.87 | 21796 | 2319.81 | 1.30% |
| 2024-03-29 | 10.26 | 10.50 | 0.23 | 2.24% | 10.26 | 10.50 | 14760 | 1535.04 | 0.88% |
| 2024-03-28 | 9.81 | 10.27 | 0.42 | 4.26% | 9.81 | 10.36 | 17279 | 1760.24 | 1.03% |
| 2024-03-27 | 10.20 | 9.85 | -0.32 | -3.15% | 9.85 | 10.29 | 14876 | 1493.38 | 0.88% |
| 2024-03-26 | 10.20 | 10.17 | 0.00 | 0.00% | 10.01 | 10.31 | 17716 | 1801.96 | 1.05% |
| 2024-03-25 | 10.58 | 10.17 | -0.46 | -4.33% | 10.16 | 10.66 | 23504 | 2446.10 | 1.40% |
| 2024-03-22 | 10.88 | 10.63 | -0.31 | -2.83% | 10.53 | 10.94 | 18671 | 1992.05 | 1.11% |
| 2024-03-21 | 10.86 | 10.94 | 0.12 | 1.11% | 10.66 | 10.97 | 18298 | 1985.98 | 1.09% |
| 2024-03-20 | 10.70 | 10.82 | 0.07 | 0.65% | 10.68 | 10.87 | 20747 | 2236.62 | 1.23% |
| 2024-03-19 | 10.96 | 10.75 | -0.35 | -3.15% | 10.73 | 11.08 | 31226 | 3380.66 | 1.86% |
| 2024-03-18 | 10.66 | 11.10 | 0.65 | 6.22% | 10.57 | 11.13 | 42540 | 4635.71 | 2.53% |
| 2024-03-15 | 10.25 | 10.45 | 0.18 | 1.75% | 10.07 | 10.46 | 17120 | 1768.86 | 1.02% |
| 2024-03-14 | 10.28 | 10.27 | -0.01 | -0.10% | 10.13 | 10.39 | 20714 | 2129.99 | 1.23% |
| 2024-03-13 | 10.11 | 10.28 | 0.13 | 1.28% | 10.06 | 10.40 | 25683 | 2624.13 | 1.53% |
| 2024-03-12 | 10.17 | 10.15 | 0.12 | 1.20% | 9.86 | 10.25 | 22144 | 2228.41 | 1.32% |
| 2024-03-11 | 9.90 | 10.03 | 0.13 | 1.31% | 9.76 | 10.08 | 19337 | 1915.85 | 1.15% |
| 2024-03-08 | 9.71 | 9.90 | 0.13 | 1.33% | 9.64 | 9.91 | 15423 | 1509.90 | 0.92% |
| 2024-03-07 | 9.74 | 9.77 | 0.08 | 0.83% | 9.66 | 9.99 | 22496 | 2214.81 | 1.34% |
| 2024-03-06 | 9.64 | 9.69 | 0.04 | 0.41% | 9.55 | 9.91 | 19788 | 1923.55 | 1.18% |
| 2024-03-05 | 9.88 | 9.65 | -0.20 | -2.03% | 9.59 | 10.04 | 25854 | 2524.45 | 1.54% |
| 2024-03-04 | 10.06 | 9.85 | -0.21 | -2.09% | 9.62 | 10.17 | 26490 | 2614.09 | 1.57% |
| 2024-03-01 | 9.71 | 10.06 | 0.37 | 3.82% | 9.69 | 10.06 | 26420 | 2611.51 | 1.57% |
| 2024-02-29 | 9.32 | 9.69 | 0.29 | 3.09% | 9.21 | 9.69 | 36061 | 3427.72 | 2.14% |
| 2024-02-28 | 10.56 | 9.40 | -1.16 | -10.98% | 9.38 | 10.70 | 43932 | 4398.22 | 2.61% |
| 2024-02-27 | 10.36 | 10.56 | 0.17 | 1.64% | 10.06 | 10.65 | 29980 | 3121.12 | 1.78% |
| 2024-02-26 | 9.94 | 10.39 | 0.55 | 5.59% | 9.85 | 10.79 | 36555 | 3771.30 | 2.17% |
| 2024-02-23 | 9.65 | 9.84 | 0.23 | 2.39% | 9.58 | 9.90 | 26652 | 2595.58 | 1.58% |
| 2024-02-22 | 9.20 | 9.61 | 0.42 | 4.57% | 9.15 | 9.69 | 27083 | 2570.51 | 1.61% |
| 2024-02-21 | 8.94 | 9.19 | 0.23 | 2.57% | 8.77 | 9.40 | 25809 | 2367.60 | 1.53% |
| 2024-02-20 | 8.91 | 8.96 | 0.05 | 0.56% | 8.69 | 9.07 | 20417 | 1814.02 | 1.21% |
| 2024-02-19 | 8.75 | 8.91 | 0.28 | 3.24% | 8.72 | 9.27 | 39127 | 3508.07 | 2.33% |
| 2024-02-08 | 7.85 | 8.63 | 0.70 | 8.83% | 7.77 | 8.64 | 44529 | 3625.28 | 2.65% |
| 2024-02-07 | 8.30 | 7.93 | -0.45 | -5.37% | 7.81 | 8.51 | 52514 | 4233.75 | 3.12% |
| 2024-02-06 | 7.88 | 8.38 | 0.45 | 5.67% | 7.17 | 8.52 | 60913 | 4750.67 | 3.62% |
| 2024-02-05 | 9.00 | 7.93 | -1.16 | -12.76% | 7.53 | 9.10 | 53751 | 4323.16 | 3.20% |
| 2024-02-02 | 9.91 | 9.09 | -0.82 | -8.27% | 8.78 | 10.21 | 35670 | 3349.54 | 2.12% |