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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 10.09 | 10.21 | 0.22 | 2.20% | 10.06 | 10.25 | 126688 | 12920.23 | 0.65% |
| 2024-05-08 | 10.15 | 9.99 | -0.18 | -1.77% | 9.96 | 10.16 | 107744 | 10808.57 | 0.55% |
| 2024-05-07 | 10.36 | 10.17 | -0.14 | -1.36% | 10.14 | 10.36 | 145278 | 14836.01 | 0.75% |
| 2024-05-06 | 10.25 | 10.31 | 0.18 | 1.78% | 10.23 | 10.39 | 173926 | 17941.52 | 0.89% |
| 2024-04-30 | 10.15 | 10.13 | -0.02 | -0.20% | 10.08 | 10.22 | 118635 | 12041.65 | 0.61% |
| 2024-04-29 | 10.09 | 10.15 | 0.38 | 3.89% | 10.06 | 10.40 | 328636 | 33466.94 | 1.69% |
| 2024-04-26 | 9.60 | 9.77 | 0.07 | 0.72% | 9.58 | 9.80 | 149089 | 14496.26 | 0.77% |
| 2024-04-25 | 9.47 | 9.70 | 0.20 | 2.11% | 9.42 | 9.74 | 143301 | 13783.39 | 0.74% |
| 2024-04-24 | 9.68 | 9.50 | -0.24 | -2.46% | 9.35 | 9.73 | 227474 | 21557.98 | 1.17% |
| 2024-04-23 | 9.82 | 9.74 | -0.16 | -1.62% | 9.65 | 9.92 | 155872 | 15207.20 | 0.80% |
| 2024-04-22 | 9.96 | 9.90 | -0.10 | -1.00% | 9.85 | 10.06 | 133578 | 13264.90 | 0.69% |
| 2024-04-19 | 10.11 | 10.00 | -0.17 | -1.67% | 9.98 | 10.23 | 115382 | 11617.76 | 0.59% |
| 2024-04-18 | 10.09 | 10.17 | 0.03 | 0.30% | 9.94 | 10.29 | 164844 | 16734.89 | 0.85% |
| 2024-04-17 | 10.04 | 10.14 | 0.18 | 1.81% | 9.96 | 10.20 | 183182 | 18495.46 | 0.94% |
| 2024-04-16 | 10.21 | 9.96 | -0.33 | -3.21% | 9.96 | 10.35 | 145983 | 14760.13 | 0.75% |
| 2024-04-15 | 10.20 | 10.29 | 0.03 | 0.29% | 10.13 | 10.41 | 127684 | 13139.04 | 0.66% |
| 2024-04-12 | 10.45 | 10.26 | -0.20 | -1.91% | 10.20 | 10.49 | 122557 | 12633.52 | 0.63% |
| 2024-04-11 | 10.40 | 10.46 | 0.06 | 0.58% | 10.27 | 10.55 | 101186 | 10565.17 | 0.52% |
| 2024-04-10 | 10.56 | 10.40 | -0.27 | -2.53% | 10.30 | 10.57 | 161407 | 16793.21 | 0.83% |
| 2024-04-09 | 10.50 | 10.67 | 0.13 | 1.23% | 10.48 | 10.77 | 139601 | 14866.76 | 0.72% |
| 2024-04-08 | 10.63 | 10.54 | -0.12 | -1.13% | 10.51 | 10.83 | 141026 | 15039.22 | 0.72% |
| 2024-04-03 | 10.52 | 10.66 | 0.11 | 1.04% | 10.42 | 10.71 | 167279 | 17646.39 | 0.86% |
| 2024-04-02 | 10.66 | 10.55 | -0.16 | -1.49% | 10.52 | 10.81 | 168353 | 17838.16 | 0.86% |
| 2024-04-01 | 10.55 | 10.71 | 0.18 | 1.71% | 10.55 | 10.87 | 242516 | 26016.79 | 1.24% |
| 2024-03-29 | 10.31 | 10.53 | 0.21 | 2.03% | 10.31 | 10.56 | 141692 | 14814.16 | 0.73% |
| 2024-03-28 | 10.32 | 10.32 | -0.01 | -0.10% | 10.23 | 10.51 | 164168 | 17007.07 | 0.84% |
| 2024-03-27 | 10.48 | 10.33 | -0.14 | -1.34% | 10.32 | 10.71 | 194850 | 20517.58 | 1.00% |
| 2024-03-26 | 10.52 | 10.47 | -0.09 | -0.85% | 10.22 | 10.56 | 217513 | 22598.08 | 1.12% |
| 2024-03-25 | 10.77 | 10.56 | -0.19 | -1.77% | 10.55 | 10.78 | 121695 | 12946.36 | 0.62% |
| 2024-03-22 | 10.96 | 10.75 | -0.23 | -2.09% | 10.68 | 11.04 | 174242 | 18808.47 | 0.89% |
| 2024-03-21 | 11.20 | 10.98 | -0.21 | -1.88% | 10.95 | 11.24 | 158523 | 17483.70 | 0.81% |
| 2024-03-20 | 11.23 | 11.19 | -0.08 | -0.71% | 11.16 | 11.33 | 129833 | 14580.51 | 0.67% |
| 2024-03-19 | 11.49 | 11.27 | -0.28 | -2.42% | 11.26 | 11.54 | 152456 | 17356.24 | 0.78% |
| 2024-03-18 | 11.56 | 11.55 | 0.00 | 0.00% | 11.40 | 11.61 | 151482 | 17380.52 | 0.78% |
| 2024-03-15 | 11.50 | 11.55 | 0.01 | 0.09% | 11.39 | 11.63 | 112338 | 12888.80 | 0.58% |
| 2024-03-14 | 11.65 | 11.54 | -0.10 | -0.86% | 11.47 | 11.77 | 127764 | 14812.16 | 0.66% |
| 2024-03-13 | 11.80 | 11.64 | -0.16 | -1.36% | 11.60 | 11.84 | 141458 | 16550.60 | 0.73% |
| 2024-03-12 | 12.01 | 11.80 | -0.16 | -1.34% | 11.69 | 12.05 | 165053 | 19538.09 | 0.85% |
| 2024-03-11 | 11.65 | 11.96 | 0.37 | 3.19% | 11.64 | 11.99 | 252859 | 29998.90 | 1.30% |
| 2024-03-08 | 11.46 | 11.59 | 0.12 | 1.05% | 11.41 | 11.64 | 96447 | 11098.54 | 0.50% |
| 2024-03-07 | 11.64 | 11.47 | -0.16 | -1.38% | 11.47 | 11.71 | 136773 | 15836.17 | 0.70% |
| 2024-03-06 | 11.60 | 11.63 | 0.02 | 0.17% | 11.45 | 11.80 | 142097 | 16491.07 | 0.73% |
| 2024-03-05 | 11.67 | 11.61 | -0.19 | -1.61% | 11.54 | 11.74 | 171869 | 19971.19 | 0.88% |
| 2024-03-04 | 11.94 | 11.80 | -0.10 | -0.84% | 11.70 | 12.00 | 170552 | 20174.43 | 0.88% |
| 2024-03-01 | 12.00 | 11.90 | -0.12 | -1.00% | 11.84 | 12.08 | 222294 | 26525.10 | 1.14% |
| 2024-02-29 | 11.50 | 12.02 | 0.38 | 3.26% | 11.50 | 12.06 | 280643 | 33378.33 | 1.44% |
| 2024-02-28 | 11.66 | 11.64 | -0.06 | -0.51% | 11.60 | 12.12 | 351403 | 41886.40 | 1.80% |
| 2024-02-27 | 11.60 | 11.70 | 0.04 | 0.34% | 11.41 | 11.70 | 205632 | 23765.81 | 1.06% |
| 2024-02-26 | 11.54 | 11.66 | 0.29 | 2.55% | 11.39 | 11.77 | 292716 | 33934.01 | 1.50% |
| 2024-02-23 | 11.42 | 11.37 | -0.05 | -0.44% | 11.21 | 11.49 | 165521 | 18755.40 | 0.85% |
| 2024-02-22 | 11.37 | 11.42 | -0.02 | -0.17% | 11.31 | 11.55 | 187013 | 21270.64 | 0.96% |
| 2024-02-21 | 11.26 | 11.44 | 0.05 | 0.44% | 11.26 | 11.84 | 246262 | 28474.81 | 1.26% |
| 2024-02-20 | 11.40 | 11.39 | -0.11 | -0.96% | 11.09 | 11.45 | 209939 | 23632.31 | 1.08% |
| 2024-02-19 | 12.02 | 11.50 | -0.30 | -2.54% | 11.36 | 12.02 | 247392 | 28610.43 | 1.27% |
| 2024-02-08 | 11.90 | 11.80 | 0.02 | 0.17% | 11.70 | 12.50 | 414514 | 50464.92 | 2.13% |
| 2024-02-07 | 10.89 | 11.78 | 0.89 | 8.17% | 10.79 | 11.79 | 406224 | 46679.95 | 2.08% |
| 2024-02-06 | 9.96 | 10.89 | 0.92 | 9.23% | 9.87 | 10.94 | 278025 | 29232.11 | 1.43% |
| 2024-02-05 | 10.22 | 9.97 | -0.31 | -3.02% | 9.70 | 10.36 | 263816 | 26497.41 | 1.35% |
| 2024-02-02 | 10.69 | 10.28 | -0.42 | -3.93% | 9.92 | 10.80 | 241506 | 24964.13 | 1.24% |
| 2024-02-01 | 10.80 | 10.70 | -0.13 | -1.20% | 10.62 | 11.15 | 153788 | 16636.93 | 0.79% |
| 2024-01-31 | 11.09 | 10.83 | -0.31 | -2.78% | 10.83 | 11.25 | 143325 | 15762.15 | 0.74% |