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 | 10.70 | 10.33 | -0.21 | -1.99% | 10.31 | 10.70 | 16578 | 1725.90 | 2.30% |
| 2024-05-09 | 10.40 | 10.54 | 0.14 | 1.35% | 10.36 | 10.64 | 17491 | 1844.65 | 2.43% |
| 2024-05-08 | 10.51 | 10.40 | -0.11 | -1.05% | 10.34 | 10.59 | 17504 | 1831.33 | 2.43% |
| 2024-05-07 | 10.59 | 10.51 | -0.07 | -0.66% | 10.41 | 10.66 | 19304 | 2026.86 | 2.68% |
| 2024-05-06 | 10.57 | 10.58 | 0.19 | 1.83% | 10.45 | 10.65 | 21502 | 2268.65 | 2.98% |
| 2024-04-30 | 10.30 | 10.39 | 0.03 | 0.29% | 10.13 | 10.60 | 30916 | 3187.69 | 4.29% |
| 2024-04-29 | 9.98 | 10.36 | 0.33 | 3.29% | 9.93 | 10.48 | 44046 | 4514.84 | 6.11% |
| 2024-04-26 | 10.24 | 10.03 | 0.27 | 2.77% | 9.48 | 10.48 | 40459 | 3951.52 | 5.62% |
| 2024-04-25 | 9.41 | 9.76 | 0.35 | 3.72% | 9.34 | 9.79 | 26210 | 2530.12 | 3.64% |
| 2024-04-24 | 9.26 | 9.41 | 0.21 | 2.28% | 9.12 | 9.48 | 21991 | 2057.11 | 3.05% |
| 2024-04-23 | 9.05 | 9.20 | 0.34 | 3.84% | 8.78 | 9.33 | 23062 | 2104.06 | 3.20% |
| 2024-04-22 | 8.80 | 8.86 | 0.00 | 0.00% | 8.52 | 8.96 | 19857 | 1743.22 | 2.76% |
| 2024-04-19 | 8.82 | 8.86 | -0.07 | -0.78% | 8.68 | 8.97 | 15601 | 1378.18 | 2.17% |
| 2024-04-18 | 9.08 | 8.93 | -0.21 | -2.30% | 8.77 | 9.15 | 23715 | 2124.48 | 3.29% |
| 2024-04-17 | 8.12 | 9.14 | 1.11 | 13.82% | 8.12 | 9.24 | 39108 | 3470.48 | 5.43% |
| 2024-04-16 | 9.35 | 8.03 | -1.23 | -13.28% | 8.01 | 9.35 | 42961 | 3569.00 | 5.96% |
| 2024-04-15 | 9.89 | 9.26 | -0.72 | -7.21% | 9.13 | 10.06 | 38310 | 3621.55 | 5.32% |
| 2024-04-12 | 10.00 | 9.98 | -0.03 | -0.30% | 9.95 | 10.26 | 17551 | 1769.67 | 2.44% |
| 2024-04-11 | 10.05 | 10.01 | -0.01 | -0.10% | 9.87 | 10.24 | 19734 | 1987.91 | 2.74% |
| 2024-04-10 | 10.45 | 10.02 | -0.42 | -4.02% | 9.95 | 10.47 | 23476 | 2372.61 | 3.26% |
| 2024-04-09 | 10.21 | 10.44 | 0.30 | 2.96% | 10.21 | 10.51 | 21138 | 2195.28 | 2.93% |
| 2024-04-08 | 10.75 | 10.14 | -0.51 | -4.79% | 10.10 | 10.80 | 26123 | 2702.89 | 3.63% |
| 2024-04-03 | 10.88 | 10.65 | -0.17 | -1.57% | 10.40 | 10.88 | 22823 | 2428.89 | 3.17% |
| 2024-04-02 | 10.89 | 10.82 | -0.09 | -0.82% | 10.68 | 10.96 | 24106 | 2609.27 | 3.35% |
| 2024-04-01 | 10.57 | 10.91 | 0.32 | 3.02% | 10.56 | 11.10 | 36299 | 3922.03 | 5.04% |
| 2024-03-29 | 10.44 | 10.59 | 0.28 | 2.72% | 10.28 | 10.59 | 28976 | 3025.25 | 4.02% |
| 2024-03-28 | 9.96 | 10.31 | 0.34 | 3.41% | 9.90 | 10.45 | 34587 | 3565.10 | 4.80% |
| 2024-03-27 | 10.60 | 9.97 | -0.61 | -5.77% | 9.95 | 10.60 | 37497 | 3821.04 | 5.20% |
| 2024-03-26 | 10.51 | 10.58 | 0.18 | 1.73% | 10.29 | 10.62 | 43697 | 4570.69 | 6.06% |
| 2024-03-25 | 10.90 | 10.40 | -0.66 | -5.97% | 10.34 | 10.90 | 57482 | 6093.74 | 7.98% |
| 2024-03-22 | 11.38 | 11.06 | -0.47 | -4.08% | 10.90 | 11.45 | 75056 | 8311.05 | 10.42% |
| 2024-03-21 | 10.78 | 11.53 | 0.83 | 7.76% | 10.76 | 12.84 | 97456 | 11485.64 | 13.53% |
| 2024-03-20 | 10.57 | 10.70 | 0.13 | 1.23% | 10.47 | 10.71 | 24409 | 2583.91 | 3.39% |
| 2024-03-19 | 10.65 | 10.57 | -0.01 | -0.09% | 10.53 | 10.71 | 26517 | 2814.83 | 3.68% |
| 2024-03-18 | 10.48 | 10.58 | 0.19 | 1.83% | 10.41 | 10.64 | 31874 | 3351.11 | 4.42% |
| 2024-03-15 | 10.42 | 10.39 | -0.11 | -1.05% | 10.21 | 10.50 | 29566 | 3053.99 | 4.10% |
| 2024-03-14 | 10.35 | 10.50 | 0.24 | 2.34% | 10.11 | 10.57 | 46478 | 4830.98 | 6.45% |
| 2024-03-13 | 10.12 | 10.26 | 0.16 | 1.58% | 9.99 | 10.26 | 26047 | 2641.01 | 3.62% |
| 2024-03-12 | 9.85 | 10.10 | 0.26 | 2.64% | 9.81 | 10.10 | 32693 | 3262.16 | 4.54% |
| 2024-03-11 | 9.70 | 9.84 | 0.14 | 1.44% | 9.68 | 9.85 | 22271 | 2173.63 | 3.09% |
| 2024-03-08 | 9.60 | 9.70 | 0.15 | 1.57% | 9.48 | 9.88 | 22469 | 2172.33 | 3.12% |
| 2024-03-07 | 9.75 | 9.55 | -0.14 | -1.44% | 9.53 | 9.94 | 30253 | 2948.47 | 4.20% |
| 2024-03-06 | 9.55 | 9.69 | 0.14 | 1.47% | 9.48 | 9.86 | 31864 | 3092.33 | 4.42% |
| 2024-03-05 | 9.83 | 9.55 | -0.35 | -3.54% | 9.48 | 9.86 | 32612 | 3143.08 | 4.53% |
| 2024-03-04 | 10.06 | 9.90 | -0.17 | -1.69% | 9.75 | 10.19 | 40652 | 4018.73 | 5.64% |
| 2024-03-01 | 10.16 | 10.07 | -0.29 | -2.80% | 9.86 | 10.26 | 62924 | 6335.09 | 8.73% |
| 2024-02-29 | 9.30 | 10.36 | 1.06 | 11.40% | 9.19 | 10.64 | 74897 | 7272.94 | 10.40% |
| 2024-02-28 | 10.39 | 9.30 | -1.12 | -10.75% | 9.30 | 10.62 | 59806 | 5934.05 | 8.30% |
| 2024-02-27 | 10.27 | 10.42 | 0.14 | 1.36% | 10.03 | 10.47 | 36411 | 3758.95 | 5.05% |
| 2024-02-26 | 10.11 | 10.28 | 0.17 | 1.68% | 9.78 | 10.55 | 51937 | 5266.69 | 7.21% |
| 2024-02-23 | 9.66 | 10.11 | 0.49 | 5.09% | 9.53 | 10.11 | 54040 | 5281.06 | 7.50% |
| 2024-02-22 | 8.90 | 9.62 | 0.72 | 8.09% | 8.90 | 9.86 | 51394 | 4864.50 | 7.13% |
| 2024-02-21 | 8.69 | 8.90 | 0.15 | 1.71% | 8.62 | 9.28 | 43455 | 3913.06 | 6.03% |
| 2024-02-20 | 8.68 | 8.75 | 0.09 | 1.04% | 8.35 | 8.98 | 39072 | 3389.15 | 5.42% |
| 2024-02-19 | 8.04 | 8.66 | 0.76 | 9.62% | 8.01 | 9.08 | 84747 | 7362.62 | 11.76% |
| 2024-02-08 | 7.11 | 7.90 | 0.82 | 11.58% | 6.78 | 7.94 | 71994 | 5339.90 | 9.99% |
| 2024-02-07 | 7.77 | 7.08 | -0.70 | -9.00% | 6.90 | 7.78 | 79951 | 5660.75 | 11.10% |
| 2024-02-06 | 7.55 | 7.78 | -0.25 | -3.11% | 7.01 | 8.07 | 75280 | 5556.61 | 10.45% |
| 2024-02-05 | 9.49 | 8.03 | -1.45 | -15.30% | 7.59 | 9.56 | 72899 | 5973.23 | 10.12% |
| 2024-02-02 | 10.28 | 9.48 | -0.68 | -6.69% | 9.22 | 10.40 | 38142 | 3723.76 | 5.29% |
| 2024-02-01 | 10.65 | 10.16 | 0.12 | 1.20% | 9.62 | 10.68 | 46642 | 4711.70 | 6.47% |