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 | 10.66 | 10.93 | 0.31 | 2.92% | 10.42 | 11.09 | 89754 | 9698.77 | 4.87% |
| 2024-05-09 | 10.32 | 10.62 | 0.20 | 1.92% | 10.32 | 10.65 | 26739 | 2825.40 | 1.45% |
| 2024-05-08 | 10.64 | 10.42 | -0.24 | -2.25% | 10.39 | 10.65 | 26613 | 2790.55 | 1.44% |
| 2024-05-07 | 10.56 | 10.66 | 0.11 | 1.04% | 10.49 | 10.70 | 30479 | 3234.75 | 1.65% |
| 2024-05-06 | 10.53 | 10.55 | 0.13 | 1.25% | 10.42 | 10.65 | 42712 | 4492.50 | 2.32% |
| 2024-04-30 | 10.46 | 10.42 | -0.04 | -0.38% | 10.26 | 10.53 | 36858 | 3838.10 | 2.00% |
| 2024-04-29 | 10.17 | 10.46 | 0.17 | 1.65% | 10.17 | 10.66 | 56429 | 5910.35 | 3.06% |
| 2024-04-26 | 9.97 | 10.29 | 0.32 | 3.21% | 9.87 | 10.35 | 57482 | 5822.82 | 3.12% |
| 2024-04-25 | 9.87 | 9.97 | 0.07 | 0.71% | 9.78 | 10.04 | 25499 | 2537.68 | 1.38% |
| 2024-04-24 | 9.62 | 9.90 | 0.26 | 2.70% | 9.62 | 9.94 | 32936 | 3242.50 | 1.79% |
| 2024-04-23 | 9.38 | 9.64 | 0.28 | 2.99% | 9.20 | 9.70 | 40255 | 3833.86 | 2.18% |
| 2024-04-22 | 9.40 | 9.36 | -0.07 | -0.74% | 9.04 | 9.50 | 31842 | 2954.72 | 1.73% |
| 2024-04-19 | 9.73 | 9.43 | -0.38 | -3.87% | 9.34 | 9.88 | 39557 | 3756.36 | 2.14% |
| 2024-04-18 | 9.88 | 9.81 | -0.11 | -1.11% | 9.65 | 9.97 | 38754 | 3817.33 | 2.10% |
| 2024-04-17 | 9.14 | 9.92 | 0.80 | 8.77% | 9.06 | 9.97 | 62011 | 6049.94 | 3.36% |
| 2024-04-16 | 9.96 | 9.12 | -1.02 | -10.06% | 9.00 | 10.13 | 75073 | 7064.66 | 4.07% |
| 2024-04-15 | 10.52 | 10.14 | -0.40 | -3.80% | 9.95 | 10.84 | 73883 | 7712.06 | 4.00% |
| 2024-04-12 | 10.54 | 10.54 | -0.08 | -0.75% | 10.48 | 10.85 | 64999 | 6900.72 | 3.52% |
| 2024-04-11 | 10.00 | 10.62 | 0.55 | 5.46% | 10.00 | 10.80 | 80290 | 8413.10 | 4.35% |
| 2024-04-10 | 10.40 | 10.07 | -0.34 | -3.27% | 9.99 | 10.54 | 46421 | 4712.90 | 2.52% |
| 2024-04-09 | 10.01 | 10.41 | 0.38 | 3.79% | 9.95 | 10.79 | 66275 | 6856.67 | 3.59% |
| 2024-04-08 | 10.32 | 10.03 | -0.39 | -3.74% | 10.02 | 10.46 | 55015 | 5598.37 | 2.98% |
| 2024-04-03 | 10.65 | 10.42 | -0.30 | -2.80% | 10.42 | 10.73 | 55842 | 5874.21 | 3.03% |
| 2024-04-02 | 10.80 | 10.72 | -0.38 | -3.42% | 10.61 | 11.07 | 97565 | 10534.45 | 5.29% |
| 2024-04-01 | 10.51 | 11.10 | 1.09 | 10.89% | 10.51 | 12.01 | 148625 | 16876.75 | 8.06% |
| 2024-03-29 | 9.78 | 10.01 | 0.23 | 2.35% | 9.70 | 10.02 | 30312 | 2992.67 | 1.64% |
| 2024-03-28 | 9.43 | 9.78 | 0.38 | 4.04% | 9.32 | 9.95 | 36285 | 3518.95 | 1.97% |
| 2024-03-27 | 9.91 | 9.40 | -0.47 | -4.76% | 9.30 | 10.05 | 36607 | 3515.37 | 1.98% |
| 2024-03-26 | 9.93 | 9.87 | -0.08 | -0.80% | 9.72 | 10.17 | 41267 | 4092.18 | 2.24% |
| 2024-03-25 | 10.51 | 9.95 | -0.62 | -5.87% | 9.93 | 10.65 | 60506 | 6200.53 | 3.28% |
| 2024-03-22 | 10.72 | 10.57 | -0.16 | -1.49% | 10.54 | 10.85 | 34138 | 3636.96 | 1.85% |
| 2024-03-21 | 10.84 | 10.73 | -0.13 | -1.20% | 10.64 | 10.94 | 25838 | 2783.36 | 1.40% |
| 2024-03-20 | 10.65 | 10.86 | 0.19 | 1.78% | 10.61 | 10.90 | 23675 | 2551.75 | 1.28% |
| 2024-03-19 | 10.49 | 10.67 | 0.18 | 1.72% | 10.44 | 10.75 | 35645 | 3790.93 | 1.93% |
| 2024-03-18 | 10.30 | 10.49 | 0.25 | 2.44% | 10.30 | 10.50 | 35501 | 3708.17 | 1.92% |
| 2024-03-15 | 10.13 | 10.24 | 0.11 | 1.09% | 10.05 | 10.25 | 19535 | 1985.34 | 1.06% |
| 2024-03-14 | 10.22 | 10.13 | -0.26 | -2.50% | 9.98 | 10.32 | 27865 | 2829.52 | 1.51% |
| 2024-03-13 | 10.26 | 10.39 | 0.19 | 1.86% | 10.21 | 10.46 | 36759 | 3814.67 | 1.99% |
| 2024-03-12 | 10.33 | 10.20 | 0.00 | 0.00% | 10.11 | 10.35 | 23008 | 2353.32 | 1.25% |
| 2024-03-11 | 10.07 | 10.20 | 0.21 | 2.10% | 9.96 | 10.26 | 31220 | 3168.61 | 1.69% |
| 2024-03-08 | 10.01 | 9.99 | 0.05 | 0.50% | 9.85 | 10.06 | 23483 | 2339.46 | 1.27% |
| 2024-03-07 | 9.89 | 9.94 | 0.05 | 0.51% | 9.81 | 10.17 | 39068 | 3905.65 | 2.12% |
| 2024-03-06 | 9.92 | 9.89 | 0.01 | 0.10% | 9.67 | 10.03 | 30885 | 3043.79 | 1.67% |
| 2024-03-05 | 10.20 | 9.88 | -0.37 | -3.61% | 9.85 | 10.22 | 41640 | 4173.58 | 2.26% |
| 2024-03-04 | 9.99 | 10.25 | 0.33 | 3.33% | 9.86 | 10.39 | 47718 | 4831.80 | 2.59% |
| 2024-03-01 | 9.75 | 9.92 | 0.24 | 2.48% | 9.68 | 9.96 | 33173 | 3267.96 | 1.80% |
| 2024-02-29 | 9.10 | 9.68 | 0.57 | 6.26% | 9.08 | 9.68 | 37974 | 3609.91 | 2.06% |
| 2024-02-28 | 10.06 | 9.11 | -0.94 | -9.35% | 9.11 | 10.32 | 62992 | 6177.46 | 3.41% |
| 2024-02-27 | 9.52 | 10.05 | 0.54 | 5.68% | 9.40 | 10.05 | 42019 | 4129.02 | 2.28% |
| 2024-02-26 | 9.34 | 9.51 | 0.16 | 1.71% | 9.29 | 9.72 | 32379 | 3079.46 | 1.76% |
| 2024-02-23 | 9.22 | 9.35 | 0.22 | 2.41% | 9.11 | 9.35 | 32480 | 3011.52 | 1.76% |
| 2024-02-22 | 8.81 | 9.13 | 0.27 | 3.05% | 8.81 | 9.17 | 26253 | 2380.47 | 1.42% |
| 2024-02-21 | 8.60 | 8.86 | 0.08 | 0.91% | 8.58 | 9.19 | 32625 | 2924.00 | 1.77% |
| 2024-02-20 | 8.78 | 8.78 | -0.02 | -0.23% | 8.46 | 8.82 | 28322 | 2452.25 | 1.54% |
| 2024-02-19 | 8.58 | 8.80 | 0.40 | 4.76% | 8.48 | 8.98 | 50424 | 4394.66 | 2.73% |
| 2024-02-08 | 7.68 | 8.40 | 0.92 | 12.30% | 7.48 | 8.42 | 55425 | 4380.96 | 3.00% |
| 2024-02-07 | 7.58 | 7.48 | -0.15 | -1.97% | 7.35 | 8.07 | 54806 | 4223.36 | 2.97% |
| 2024-02-06 | 7.10 | 7.63 | 0.32 | 4.38% | 6.50 | 7.99 | 70806 | 5053.35 | 3.84% |
| 2024-02-05 | 8.50 | 7.31 | -1.39 | -15.98% | 6.99 | 8.53 | 84443 | 6382.59 | 4.58% |
| 2024-02-02 | 9.30 | 8.70 | -0.65 | -6.95% | 8.38 | 9.64 | 48802 | 4399.26 | 2.65% |
| 2024-02-01 | 9.80 | 9.35 | -0.48 | -4.88% | 9.22 | 9.97 | 51680 | 4868.93 | 2.80% |