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 | 10.19 | 10.38 | 0.21 | 2.06% | 10.12 | 10.48 | 604206 | 62457.11 | 2.12% |
| 2024-05-09 | 10.05 | 10.17 | 0.14 | 1.40% | 10.04 | 10.20 | 272960 | 27676.37 | 0.96% |
| 2024-05-08 | 10.16 | 10.03 | -0.13 | -1.28% | 10.01 | 10.16 | 209030 | 21014.44 | 0.73% |
| 2024-05-07 | 10.07 | 10.16 | 0.09 | 0.89% | 10.03 | 10.29 | 377102 | 38248.70 | 1.32% |
| 2024-05-06 | 9.90 | 10.07 | 0.12 | 1.21% | 9.90 | 10.16 | 461275 | 46398.40 | 1.62% |
| 2024-04-30 | 10.20 | 9.95 | -0.36 | -3.49% | 9.84 | 10.21 | 691854 | 69052.48 | 2.42% |
| 2024-04-29 | 9.96 | 10.31 | 0.31 | 3.10% | 9.94 | 10.36 | 666650 | 68232.97 | 2.34% |
| 2024-04-26 | 9.88 | 10.00 | 0.13 | 1.32% | 9.76 | 10.02 | 330945 | 32804.59 | 1.16% |
| 2024-04-25 | 9.77 | 9.87 | 0.10 | 1.02% | 9.69 | 9.88 | 262656 | 25771.10 | 0.92% |
| 2024-04-24 | 9.76 | 9.77 | -0.03 | -0.31% | 9.66 | 9.81 | 249595 | 24270.08 | 0.87% |
| 2024-04-23 | 9.91 | 9.80 | -0.19 | -1.90% | 9.71 | 9.93 | 348335 | 34239.21 | 1.22% |
| 2024-04-22 | 10.03 | 9.99 | -0.07 | -0.70% | 9.94 | 10.16 | 388522 | 38920.55 | 1.36% |
| 2024-04-19 | 10.10 | 10.06 | -0.09 | -0.89% | 10.02 | 10.20 | 411310 | 41555.68 | 1.44% |
| 2024-04-18 | 10.35 | 10.15 | -0.25 | -2.40% | 10.13 | 10.44 | 678954 | 69434.21 | 2.38% |
| 2024-04-17 | 10.30 | 10.40 | 0.01 | 0.10% | 10.15 | 10.41 | 654694 | 67423.20 | 2.29% |
| 2024-04-16 | 10.15 | 10.39 | 0.48 | 4.84% | 10.10 | 10.44 | 1026236 | 105844.62 | 3.60% |
| 2024-04-15 | 10.08 | 9.91 | -0.60 | -5.71% | 9.46 | 10.23 | 1182411 | 115469.58 | 4.14% |
| 2024-04-12 | 10.52 | 10.51 | -0.01 | -0.10% | 10.45 | 10.62 | 256557 | 27018.77 | 0.90% |
| 2024-04-11 | 10.37 | 10.52 | 0.12 | 1.15% | 10.25 | 10.55 | 276951 | 28907.88 | 0.97% |
| 2024-04-10 | 10.43 | 10.40 | -0.03 | -0.29% | 10.31 | 10.52 | 263804 | 27425.49 | 0.92% |
| 2024-04-09 | 10.49 | 10.43 | -0.08 | -0.76% | 10.41 | 10.61 | 282859 | 29644.56 | 0.99% |
| 2024-04-08 | 10.40 | 10.51 | 0.10 | 0.96% | 10.36 | 10.67 | 538542 | 56790.63 | 1.89% |
| 2024-04-03 | 10.30 | 10.41 | 0.09 | 0.87% | 10.28 | 10.45 | 316437 | 32890.10 | 1.11% |
| 2024-04-02 | 10.32 | 10.32 | 0.04 | 0.39% | 10.22 | 10.34 | 288580 | 29657.81 | 1.01% |
| 2024-04-01 | 10.22 | 10.28 | 0.02 | 0.19% | 10.19 | 10.33 | 292512 | 30081.55 | 1.03% |
| 2024-03-29 | 10.15 | 10.26 | 0.11 | 1.08% | 10.11 | 10.27 | 223015 | 22733.45 | 0.78% |
| 2024-03-28 | 10.14 | 10.15 | 0.00 | 0.00% | 10.04 | 10.20 | 197902 | 20044.34 | 0.69% |
| 2024-03-27 | 10.21 | 10.15 | -0.10 | -0.98% | 10.15 | 10.28 | 233401 | 23834.19 | 0.82% |
| 2024-03-26 | 10.17 | 10.25 | 0.07 | 0.69% | 10.14 | 10.33 | 305802 | 31317.92 | 1.07% |
| 2024-03-25 | 10.03 | 10.18 | 0.11 | 1.09% | 9.96 | 10.29 | 363476 | 36904.57 | 1.27% |
| 2024-03-22 | 10.15 | 10.07 | -0.10 | -0.98% | 9.98 | 10.19 | 293734 | 29533.03 | 1.03% |
| 2024-03-21 | 10.20 | 10.17 | -0.05 | -0.49% | 10.15 | 10.28 | 241114 | 24591.86 | 0.85% |
| 2024-03-20 | 10.25 | 10.22 | -0.02 | -0.20% | 10.12 | 10.26 | 222513 | 22656.18 | 0.78% |
| 2024-03-19 | 10.33 | 10.24 | -0.10 | -0.97% | 10.23 | 10.36 | 220152 | 22628.75 | 0.77% |
| 2024-03-18 | 10.44 | 10.34 | -0.10 | -0.96% | 10.24 | 10.45 | 370354 | 38154.18 | 1.30% |
| 2024-03-15 | 10.32 | 10.44 | 0.10 | 0.97% | 10.29 | 10.53 | 422313 | 43973.83 | 1.48% |
| 2024-03-14 | 10.17 | 10.34 | 0.22 | 2.17% | 10.12 | 10.36 | 510706 | 52606.52 | 1.79% |
| 2024-03-13 | 10.25 | 10.12 | -0.18 | -1.75% | 10.12 | 10.31 | 261259 | 26609.66 | 0.92% |
| 2024-03-12 | 10.18 | 10.30 | 0.12 | 1.18% | 10.05 | 10.35 | 458681 | 46807.50 | 1.61% |
| 2024-03-11 | 9.91 | 10.18 | 0.27 | 2.72% | 9.90 | 10.22 | 435236 | 43956.77 | 1.53% |
| 2024-03-08 | 9.91 | 9.91 | 0.01 | 0.10% | 9.81 | 9.93 | 240640 | 23744.63 | 0.84% |
| 2024-03-07 | 9.93 | 9.90 | -0.05 | -0.50% | 9.90 | 10.01 | 257388 | 25601.55 | 0.90% |
| 2024-03-06 | 9.94 | 9.95 | 0.01 | 0.10% | 9.88 | 10.01 | 290500 | 28865.38 | 1.02% |
| 2024-03-05 | 10.03 | 9.94 | -0.12 | -1.19% | 9.84 | 10.05 | 413366 | 40949.85 | 1.45% |
| 2024-03-04 | 10.29 | 10.06 | -0.26 | -2.52% | 10.00 | 10.30 | 515270 | 51973.10 | 1.81% |
| 2024-03-01 | 10.41 | 10.32 | -0.09 | -0.86% | 10.25 | 10.52 | 355648 | 36786.98 | 1.25% |
| 2024-02-29 | 10.16 | 10.41 | 0.19 | 1.86% | 10.13 | 10.41 | 378828 | 39100.21 | 1.33% |
| 2024-02-28 | 10.25 | 10.22 | -0.04 | -0.39% | 10.16 | 10.42 | 460608 | 47539.83 | 1.61% |
| 2024-02-27 | 10.15 | 10.26 | 0.11 | 1.08% | 10.11 | 10.27 | 314893 | 32166.96 | 1.10% |
| 2024-02-26 | 10.30 | 10.15 | -0.11 | -1.07% | 10.13 | 10.33 | 322979 | 33000.62 | 1.13% |
| 2024-02-23 | 10.33 | 10.26 | -0.05 | -0.48% | 10.20 | 10.42 | 296144 | 30435.57 | 1.04% |
| 2024-02-22 | 10.26 | 10.31 | 0.04 | 0.39% | 10.15 | 10.33 | 319344 | 32728.11 | 1.12% |
| 2024-02-21 | 10.21 | 10.27 | 0.04 | 0.39% | 10.10 | 10.50 | 454009 | 46885.60 | 1.59% |
| 2024-02-20 | 10.04 | 10.23 | 0.10 | 0.99% | 10.04 | 10.29 | 324340 | 33036.16 | 1.14% |
| 2024-02-19 | 10.31 | 10.13 | 0.00 | 0.00% | 9.97 | 10.34 | 457136 | 46080.54 | 1.60% |
| 2024-02-08 | 10.08 | 10.13 | 0.06 | 0.60% | 10.07 | 10.44 | 562753 | 57757.60 | 1.97% |
| 2024-02-07 | 9.68 | 10.07 | 0.33 | 3.39% | 9.60 | 10.07 | 606319 | 60064.61 | 2.12% |
| 2024-02-06 | 9.27 | 9.74 | 0.45 | 4.84% | 9.15 | 9.75 | 558136 | 52572.21 | 1.96% |
| 2024-02-05 | 9.50 | 9.29 | -0.28 | -2.93% | 9.15 | 9.51 | 533214 | 49638.48 | 1.87% |
| 2024-02-02 | 9.54 | 9.57 | 0.02 | 0.21% | 9.27 | 9.81 | 400380 | 38261.72 | 1.40% |
| 2024-02-01 | 9.68 | 9.55 | -0.10 | -1.04% | 9.52 | 9.80 | 379805 | 36710.55 | 1.33% |