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 | 10.64 | 10.64 | -0.05 | -0.47% | 10.15 | 10.69 | 44401 | 4599.07 | 3.39% |
| 2024-05-09 | 10.24 | 10.69 | 0.45 | 4.39% | 10.14 | 10.88 | 53416 | 5625.47 | 4.08% |
| 2024-05-08 | 10.33 | 10.24 | -0.05 | -0.49% | 10.04 | 10.34 | 33097 | 3367.29 | 2.53% |
| 2024-05-07 | 10.06 | 10.29 | 0.19 | 1.88% | 9.98 | 10.31 | 35446 | 3595.19 | 2.71% |
| 2024-05-06 | 9.78 | 10.10 | 0.45 | 4.66% | 9.75 | 10.10 | 34344 | 3398.19 | 2.63% |
| 2024-04-30 | 9.92 | 9.65 | -0.15 | -1.53% | 9.50 | 9.92 | 34804 | 3352.04 | 2.66% |
| 2024-04-29 | 9.30 | 9.80 | 0.45 | 4.81% | 9.23 | 9.84 | 44584 | 4285.75 | 3.41% |
| 2024-04-26 | 9.50 | 9.35 | -0.36 | -3.71% | 9.08 | 9.50 | 51358 | 4766.12 | 3.93% |
| 2024-04-25 | 9.62 | 9.71 | 0.09 | 0.94% | 9.47 | 9.78 | 24478 | 2368.64 | 1.87% |
| 2024-04-24 | 9.34 | 9.62 | 0.32 | 3.44% | 9.34 | 9.64 | 25626 | 2441.76 | 1.96% |
| 2024-04-23 | 9.03 | 9.30 | 0.29 | 3.22% | 8.91 | 9.38 | 37384 | 3444.89 | 2.86% |
| 2024-04-22 | 9.17 | 9.01 | -0.17 | -1.85% | 8.68 | 9.28 | 31032 | 2769.93 | 2.37% |
| 2024-04-19 | 9.47 | 9.18 | -0.11 | -1.18% | 9.05 | 9.47 | 31173 | 2858.95 | 2.38% |
| 2024-04-18 | 9.58 | 9.29 | -0.22 | -2.31% | 9.10 | 9.66 | 34499 | 3223.39 | 2.64% |
| 2024-04-17 | 8.72 | 9.51 | 0.94 | 10.97% | 8.72 | 9.53 | 51352 | 4777.35 | 3.93% |
| 2024-04-16 | 9.50 | 8.57 | -0.97 | -10.17% | 8.51 | 9.50 | 53575 | 4673.15 | 4.10% |
| 2024-04-15 | 10.26 | 9.54 | -0.82 | -7.92% | 9.20 | 10.42 | 58140 | 5608.63 | 4.45% |
| 2024-04-12 | 10.57 | 10.36 | -0.20 | -1.89% | 10.31 | 10.79 | 27590 | 2889.66 | 2.11% |
| 2024-04-11 | 10.49 | 10.56 | 0.10 | 0.96% | 10.31 | 10.88 | 34635 | 3693.64 | 2.65% |
| 2024-04-10 | 10.88 | 10.46 | -0.50 | -4.56% | 10.28 | 10.90 | 34990 | 3687.71 | 2.68% |
| 2024-04-09 | 10.81 | 10.96 | 0.31 | 2.91% | 10.67 | 11.13 | 38590 | 4202.01 | 2.95% |
| 2024-04-08 | 11.33 | 10.65 | -0.68 | -6.00% | 10.62 | 11.44 | 37836 | 4111.33 | 2.89% |
| 2024-04-03 | 11.43 | 11.33 | -0.14 | -1.22% | 11.05 | 11.51 | 31493 | 3539.30 | 2.41% |
| 2024-04-02 | 11.39 | 11.47 | 0.11 | 0.97% | 11.34 | 11.63 | 42251 | 4847.60 | 3.23% |
| 2024-04-01 | 11.10 | 11.36 | 0.19 | 1.70% | 11.08 | 11.38 | 42801 | 4819.66 | 3.27% |
| 2024-03-29 | 10.78 | 11.17 | 0.39 | 3.62% | 10.78 | 11.30 | 42610 | 4728.88 | 3.26% |
| 2024-03-28 | 10.40 | 10.78 | 0.41 | 3.95% | 10.30 | 10.85 | 33867 | 3610.25 | 2.59% |
| 2024-03-27 | 10.81 | 10.37 | -0.55 | -5.04% | 10.34 | 10.90 | 28638 | 3054.97 | 2.19% |
| 2024-03-26 | 10.74 | 10.92 | 0.17 | 1.58% | 10.50 | 10.95 | 35696 | 3846.00 | 2.73% |
| 2024-03-25 | 11.00 | 10.75 | -0.35 | -3.15% | 10.71 | 11.16 | 25885 | 2831.40 | 1.98% |
| 2024-03-22 | 11.30 | 11.10 | -0.24 | -2.12% | 10.96 | 11.35 | 25488 | 2831.50 | 1.95% |
| 2024-03-21 | 11.35 | 11.34 | -0.01 | -0.09% | 11.09 | 11.52 | 31038 | 3500.99 | 2.37% |
| 2024-03-20 | 11.18 | 11.35 | 0.16 | 1.43% | 11.16 | 11.35 | 28220 | 3179.46 | 2.16% |
| 2024-03-19 | 11.28 | 11.19 | -0.11 | -0.97% | 11.16 | 11.35 | 30926 | 3480.92 | 2.36% |
| 2024-03-18 | 11.10 | 11.30 | 0.24 | 2.17% | 11.10 | 11.42 | 40493 | 4556.04 | 3.10% |
| 2024-03-15 | 10.65 | 11.06 | 0.32 | 2.98% | 10.52 | 11.07 | 40724 | 4432.70 | 3.11% |
| 2024-03-14 | 10.85 | 10.74 | 0.00 | 0.00% | 10.49 | 10.92 | 35327 | 3792.48 | 2.70% |
| 2024-03-13 | 10.65 | 10.74 | 0.08 | 0.75% | 10.46 | 10.78 | 34717 | 3689.09 | 2.65% |
| 2024-03-12 | 10.46 | 10.66 | 0.25 | 2.40% | 10.27 | 10.67 | 36285 | 3800.02 | 2.77% |
| 2024-03-11 | 10.18 | 10.41 | 0.25 | 2.46% | 10.14 | 10.41 | 28209 | 2908.39 | 2.16% |
| 2024-03-08 | 10.05 | 10.16 | 0.10 | 0.99% | 10.00 | 10.23 | 24892 | 2520.38 | 1.90% |
| 2024-03-07 | 10.15 | 10.06 | -0.09 | -0.89% | 10.06 | 10.36 | 35750 | 3652.13 | 2.73% |
| 2024-03-06 | 9.91 | 10.15 | 0.18 | 1.81% | 9.90 | 10.30 | 37547 | 3810.55 | 2.87% |
| 2024-03-05 | 10.24 | 9.97 | -0.31 | -3.02% | 9.97 | 10.28 | 31314 | 3152.51 | 2.39% |
| 2024-03-04 | 10.35 | 10.28 | -0.01 | -0.10% | 9.91 | 10.37 | 43136 | 4391.31 | 3.30% |
| 2024-03-01 | 10.29 | 10.29 | 0.09 | 0.88% | 10.01 | 10.65 | 49498 | 5060.12 | 3.78% |
| 2024-02-29 | 9.61 | 10.20 | 0.54 | 5.59% | 9.61 | 10.23 | 61446 | 6155.24 | 4.70% |
| 2024-02-28 | 10.92 | 9.66 | -1.25 | -11.46% | 9.66 | 11.30 | 83976 | 8843.96 | 6.42% |
| 2024-02-27 | 10.44 | 10.91 | 0.35 | 3.31% | 10.35 | 10.94 | 54330 | 5835.24 | 4.15% |
| 2024-02-26 | 10.31 | 10.56 | 0.26 | 2.52% | 10.07 | 10.84 | 60867 | 6373.68 | 4.65% |
| 2024-02-23 | 9.86 | 10.30 | 0.44 | 4.46% | 9.83 | 10.30 | 60359 | 6069.27 | 8.66% |
| 2024-02-22 | 9.50 | 9.86 | 0.24 | 2.49% | 9.40 | 9.86 | 58997 | 5697.08 | 8.47% |
| 2024-02-21 | 9.19 | 9.62 | 0.59 | 6.53% | 9.10 | 9.97 | 70186 | 6725.01 | 10.07% |
| 2024-02-20 | 8.81 | 9.03 | 0.22 | 2.50% | 8.62 | 9.10 | 52485 | 4698.40 | 7.53% |
| 2024-02-19 | 8.46 | 8.81 | 0.45 | 5.38% | 8.28 | 8.89 | 62978 | 5453.71 | 9.04% |
| 2024-02-08 | 7.66 | 8.36 | 0.68 | 8.85% | 7.08 | 8.41 | 89339 | 7073.54 | 12.82% |
| 2024-02-07 | 8.58 | 7.68 | -0.93 | -10.80% | 7.46 | 8.60 | 91055 | 7189.30 | 13.07% |
| 2024-02-06 | 8.58 | 8.61 | -0.20 | -2.27% | 7.58 | 9.00 | 70902 | 5823.19 | 10.18% |
| 2024-02-05 | 10.59 | 8.81 | -1.78 | -16.81% | 8.58 | 10.59 | 60884 | 5589.80 | 8.74% |