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 | 10.37 | 10.29 | -0.07 | -0.68% | 10.25 | 10.40 | 180708 | 18605.85 | 0.76% |
| 2024-05-09 | 10.30 | 10.36 | 0.05 | 0.48% | 10.29 | 10.39 | 130230 | 13482.00 | 0.55% |
| 2024-05-08 | 10.34 | 10.31 | -0.11 | -1.06% | 10.30 | 10.39 | 136841 | 14147.53 | 0.58% |
| 2024-05-07 | 10.47 | 10.42 | -0.03 | -0.29% | 10.35 | 10.49 | 172301 | 17926.00 | 0.73% |
| 2024-05-06 | 10.43 | 10.45 | 0.10 | 0.97% | 10.37 | 10.52 | 263974 | 27607.17 | 1.12% |
| 2024-04-30 | 10.52 | 10.35 | -0.18 | -1.71% | 10.27 | 10.52 | 322191 | 33335.53 | 1.36% |
| 2024-04-29 | 10.58 | 10.53 | -0.05 | -0.47% | 10.32 | 10.58 | 366317 | 38291.23 | 1.55% |
| 2024-04-26 | 10.49 | 10.58 | 0.07 | 0.67% | 10.42 | 10.59 | 275876 | 28973.78 | 1.17% |
| 2024-04-25 | 10.28 | 10.51 | 0.20 | 1.94% | 10.24 | 10.58 | 259163 | 27086.00 | 1.10% |
| 2024-04-24 | 10.24 | 10.31 | 0.07 | 0.68% | 10.18 | 10.31 | 125593 | 12874.14 | 0.53% |
| 2024-04-23 | 10.39 | 10.24 | -0.15 | -1.44% | 10.20 | 10.40 | 150734 | 15503.34 | 0.64% |
| 2024-04-22 | 10.27 | 10.39 | 0.12 | 1.17% | 10.23 | 10.40 | 188362 | 19492.42 | 0.80% |
| 2024-04-19 | 10.31 | 10.27 | -0.09 | -0.87% | 10.20 | 10.38 | 181765 | 18682.49 | 0.77% |
| 2024-04-18 | 10.30 | 10.36 | 0.03 | 0.29% | 10.25 | 10.43 | 219183 | 22674.86 | 0.93% |
| 2024-04-17 | 10.09 | 10.33 | 0.24 | 2.38% | 10.09 | 10.33 | 222402 | 22715.58 | 0.94% |
| 2024-04-16 | 10.24 | 10.09 | -0.15 | -1.46% | 10.07 | 10.38 | 284091 | 29054.80 | 1.20% |
| 2024-04-15 | 10.03 | 10.24 | 0.19 | 1.89% | 9.96 | 10.27 | 233833 | 23774.61 | 0.99% |
| 2024-04-12 | 10.16 | 10.05 | -0.13 | -1.28% | 10.03 | 10.24 | 116882 | 11833.16 | 0.49% |
| 2024-04-11 | 10.11 | 10.18 | 0.02 | 0.20% | 10.05 | 10.24 | 115543 | 11739.90 | 0.49% |
| 2024-04-10 | 10.16 | 10.16 | -0.01 | -0.10% | 10.08 | 10.21 | 137043 | 13898.34 | 0.58% |
| 2024-04-09 | 10.15 | 10.17 | 0.05 | 0.49% | 10.12 | 10.24 | 129992 | 13227.67 | 0.55% |
| 2024-04-08 | 10.27 | 10.12 | -0.18 | -1.75% | 10.11 | 10.28 | 156993 | 15995.33 | 0.66% |
| 2024-04-03 | 10.32 | 10.30 | -0.03 | -0.29% | 10.20 | 10.35 | 135328 | 13873.51 | 0.57% |
| 2024-04-02 | 10.36 | 10.33 | -0.03 | -0.29% | 10.26 | 10.41 | 132853 | 13711.07 | 0.56% |
| 2024-04-01 | 10.09 | 10.36 | 0.28 | 2.78% | 10.08 | 10.38 | 195045 | 20029.60 | 0.82% |
| 2024-03-29 | 10.07 | 10.08 | 0.01 | 0.10% | 9.98 | 10.09 | 103718 | 10397.60 | 0.44% |
| 2024-03-28 | 9.89 | 10.07 | 0.18 | 1.82% | 9.87 | 10.10 | 131240 | 13126.54 | 0.55% |
| 2024-03-27 | 10.01 | 9.89 | -0.12 | -1.20% | 9.89 | 10.06 | 116647 | 11627.17 | 0.49% |
| 2024-03-26 | 10.00 | 10.01 | 0.00 | 0.00% | 9.92 | 10.03 | 145100 | 14472.75 | 0.61% |
| 2024-03-25 | 10.12 | 10.01 | -0.15 | -1.48% | 10.00 | 10.15 | 180723 | 18171.21 | 0.76% |
| 2024-03-22 | 10.33 | 10.16 | -0.23 | -2.21% | 10.14 | 10.37 | 165792 | 16949.14 | 0.70% |
| 2024-03-21 | 10.42 | 10.39 | -0.03 | -0.29% | 10.30 | 10.45 | 160924 | 16680.64 | 0.68% |
| 2024-03-20 | 10.37 | 10.42 | 0.03 | 0.29% | 10.37 | 10.45 | 105943 | 11028.94 | 0.45% |
| 2024-03-19 | 10.53 | 10.39 | -0.15 | -1.42% | 10.38 | 10.54 | 153263 | 15970.10 | 0.65% |
| 2024-03-18 | 10.44 | 10.54 | 0.09 | 0.86% | 10.43 | 10.65 | 183666 | 19384.01 | 0.78% |
| 2024-03-15 | 10.40 | 10.45 | 0.05 | 0.48% | 10.33 | 10.49 | 192268 | 20000.38 | 0.81% |
| 2024-03-14 | 10.19 | 10.40 | 0.20 | 1.96% | 10.18 | 10.45 | 267287 | 27707.14 | 1.13% |
| 2024-03-13 | 10.38 | 10.20 | -0.21 | -2.02% | 10.20 | 10.42 | 215389 | 22116.62 | 0.91% |
| 2024-03-12 | 10.28 | 10.41 | 0.15 | 1.46% | 10.18 | 10.43 | 276764 | 28676.55 | 1.17% |
| 2024-03-11 | 10.10 | 10.26 | 0.14 | 1.38% | 10.06 | 10.28 | 216986 | 22147.11 | 0.92% |
| 2024-03-08 | 10.14 | 10.12 | -0.03 | -0.30% | 10.02 | 10.19 | 185783 | 18727.58 | 0.78% |
| 2024-03-07 | 10.25 | 10.15 | -0.05 | -0.49% | 10.14 | 10.34 | 310494 | 31790.43 | 1.31% |
| 2024-03-06 | 10.08 | 10.20 | 0.19 | 1.90% | 10.07 | 10.28 | 331008 | 33615.22 | 1.40% |
| 2024-03-05 | 10.03 | 10.01 | -0.06 | -0.60% | 9.95 | 10.05 | 171612 | 17138.72 | 0.73% |
| 2024-03-04 | 10.04 | 10.07 | 0.00 | 0.00% | 10.00 | 10.09 | 160038 | 16079.37 | 0.68% |
| 2024-03-01 | 10.12 | 10.07 | -0.06 | -0.59% | 10.01 | 10.13 | 149953 | 15068.17 | 0.63% |
| 2024-02-29 | 9.97 | 10.13 | 0.12 | 1.20% | 9.96 | 10.13 | 212319 | 21333.70 | 0.90% |
| 2024-02-28 | 10.13 | 10.01 | -0.12 | -1.18% | 10.01 | 10.28 | 258462 | 26246.29 | 1.09% |
| 2024-02-27 | 10.05 | 10.13 | 0.10 | 1.00% | 9.99 | 10.13 | 166905 | 16831.82 | 0.71% |
| 2024-02-26 | 10.10 | 10.03 | -0.08 | -0.79% | 9.99 | 10.15 | 210802 | 21197.62 | 0.89% |
| 2024-02-23 | 10.20 | 10.11 | -0.08 | -0.79% | 10.01 | 10.25 | 206744 | 20852.43 | 0.87% |
| 2024-02-22 | 10.10 | 10.19 | 0.06 | 0.59% | 10.07 | 10.22 | 159530 | 16176.03 | 0.67% |
| 2024-02-21 | 10.02 | 10.13 | 0.08 | 0.80% | 9.98 | 10.33 | 226889 | 23105.78 | 0.96% |
| 2024-02-20 | 10.07 | 10.05 | -0.05 | -0.50% | 9.96 | 10.08 | 150324 | 15058.75 | 0.64% |
| 2024-02-19 | 10.35 | 10.10 | -0.09 | -0.88% | 9.99 | 10.39 | 273814 | 27688.11 | 1.16% |
| 2024-02-08 | 10.12 | 10.19 | 0.13 | 1.29% | 10.12 | 10.59 | 415300 | 43042.14 | 1.75% |
| 2024-02-07 | 9.74 | 10.06 | 0.32 | 3.29% | 9.67 | 10.06 | 416243 | 41289.79 | 1.76% |
| 2024-02-06 | 9.17 | 9.74 | 0.45 | 4.84% | 9.09 | 9.74 | 291692 | 27664.03 | 1.23% |
| 2024-02-05 | 9.19 | 9.29 | 0.01 | 0.11% | 8.99 | 9.38 | 295854 | 27086.00 | 1.25% |