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 | 10.14 | 9.96 | -0.16 | -1.58% | 9.92 | 10.18 | 164289 | 16409.92 | 1.30% |
| 2024-05-09 | 9.99 | 10.12 | 0.12 | 1.20% | 9.98 | 10.17 | 103880 | 10480.91 | 0.82% |
| 2024-05-08 | 10.21 | 10.00 | -0.27 | -2.63% | 9.98 | 10.26 | 165788 | 16661.34 | 1.31% |
| 2024-05-07 | 10.35 | 10.27 | -0.06 | -0.58% | 10.21 | 10.43 | 167668 | 17272.67 | 1.32% |
| 2024-05-06 | 10.33 | 10.33 | 0.14 | 1.37% | 10.28 | 10.53 | 225683 | 23447.19 | 1.78% |
| 2024-04-30 | 10.49 | 10.19 | -0.19 | -1.83% | 10.11 | 10.49 | 269150 | 27549.05 | 2.13% |
| 2024-04-29 | 10.14 | 10.38 | 0.08 | 0.78% | 10.11 | 10.42 | 404689 | 41697.04 | 3.20% |
| 2024-04-26 | 10.00 | 10.30 | 0.24 | 2.39% | 10.00 | 10.33 | 181571 | 18605.55 | 1.43% |
| 2024-04-25 | 10.06 | 10.06 | -0.07 | -0.69% | 9.97 | 10.14 | 121263 | 12171.51 | 0.96% |
| 2024-04-24 | 9.86 | 10.13 | 0.26 | 2.63% | 9.81 | 10.16 | 163207 | 16396.27 | 1.29% |
| 2024-04-23 | 9.97 | 9.87 | -0.01 | -0.10% | 9.86 | 10.05 | 93235 | 9277.30 | 0.74% |
| 2024-04-22 | 9.80 | 9.88 | -0.05 | -0.50% | 9.61 | 9.98 | 106298 | 10453.83 | 0.84% |
| 2024-04-19 | 10.08 | 9.93 | -0.26 | -2.55% | 9.85 | 10.17 | 159737 | 15942.44 | 1.26% |
| 2024-04-18 | 10.23 | 10.19 | -0.09 | -0.88% | 10.10 | 10.30 | 154460 | 15765.57 | 1.22% |
| 2024-04-17 | 9.95 | 10.28 | 0.43 | 4.37% | 9.95 | 10.28 | 223952 | 22789.00 | 1.77% |
| 2024-04-16 | 9.90 | 9.85 | -0.11 | -1.10% | 9.50 | 9.98 | 249030 | 24215.34 | 1.97% |
| 2024-04-15 | 10.05 | 9.96 | -0.12 | -1.19% | 9.76 | 10.17 | 191749 | 19111.97 | 1.51% |
| 2024-04-12 | 10.40 | 10.08 | -0.38 | -3.63% | 10.07 | 10.45 | 211974 | 21646.95 | 1.67% |
| 2024-04-11 | 10.24 | 10.46 | 0.05 | 0.48% | 10.20 | 10.65 | 183632 | 19312.18 | 1.45% |
| 2024-04-10 | 11.00 | 10.41 | -0.60 | -5.45% | 10.40 | 11.00 | 260626 | 27676.08 | 2.06% |
| 2024-04-09 | 10.85 | 11.01 | 0.19 | 1.76% | 10.81 | 11.10 | 173687 | 19029.90 | 1.37% |
| 2024-04-08 | 11.00 | 10.82 | -0.38 | -3.39% | 10.81 | 11.05 | 220440 | 24044.39 | 1.74% |
| 2024-04-03 | 11.59 | 11.20 | -0.56 | -4.76% | 11.18 | 11.64 | 383037 | 43498.92 | 3.03% |
| 2024-04-02 | 11.25 | 11.76 | 0.41 | 3.61% | 10.94 | 12.10 | 613637 | 70733.05 | 4.85% |
| 2024-04-01 | 10.96 | 11.35 | 0.39 | 3.56% | 10.91 | 11.38 | 330541 | 37061.99 | 2.61% |
| 2024-03-29 | 11.12 | 10.96 | -0.25 | -2.23% | 10.70 | 11.16 | 355661 | 38725.18 | 2.81% |
| 2024-03-28 | 10.81 | 11.21 | 0.07 | 0.63% | 10.81 | 11.55 | 423239 | 47198.88 | 3.34% |
| 2024-03-27 | 11.50 | 11.14 | -0.30 | -2.62% | 11.14 | 11.90 | 402244 | 46406.45 | 3.18% |
| 2024-03-26 | 11.73 | 11.44 | -0.44 | -3.70% | 11.33 | 11.95 | 412743 | 47987.83 | 3.26% |
| 2024-03-25 | 12.19 | 11.88 | -0.32 | -2.62% | 11.81 | 12.32 | 456923 | 55134.76 | 3.61% |
| 2024-03-22 | 12.13 | 12.20 | 0.02 | 0.16% | 11.68 | 12.45 | 650789 | 78659.83 | 5.14% |
| 2024-03-21 | 12.34 | 12.18 | -0.16 | -1.30% | 12.10 | 12.48 | 595062 | 72917.02 | 4.70% |
| 2024-03-20 | 11.71 | 12.34 | 0.61 | 5.20% | 11.71 | 12.43 | 967063 | 117619.24 | 7.64% |
| 2024-03-19 | 11.97 | 11.73 | -0.25 | -2.09% | 11.66 | 11.97 | 859487 | 101288.35 | 6.79% |
| 2024-03-18 | 10.92 | 11.98 | 1.09 | 10.01% | 10.88 | 11.98 | 658020 | 76268.48 | 5.20% |
| 2024-03-15 | 10.89 | 10.89 | -0.07 | -0.64% | 10.70 | 10.94 | 267795 | 28912.75 | 2.12% |
| 2024-03-14 | 11.23 | 10.96 | -0.33 | -2.92% | 10.80 | 11.23 | 367845 | 40404.05 | 2.91% |
| 2024-03-13 | 11.13 | 11.29 | 0.29 | 2.64% | 11.08 | 11.43 | 538842 | 60670.53 | 4.26% |
| 2024-03-12 | 11.07 | 11.00 | -0.01 | -0.09% | 10.94 | 11.23 | 297078 | 32803.55 | 2.35% |
| 2024-03-11 | 10.85 | 11.01 | 0.07 | 0.64% | 10.72 | 11.04 | 199967 | 21811.55 | 1.58% |
| 2024-03-08 | 10.75 | 10.94 | 0.19 | 1.77% | 10.70 | 10.97 | 193118 | 20946.45 | 1.53% |
| 2024-03-07 | 11.05 | 10.75 | -0.33 | -2.98% | 10.74 | 11.14 | 280503 | 30685.25 | 2.22% |
| 2024-03-06 | 11.18 | 11.08 | -0.24 | -2.12% | 10.94 | 11.24 | 339382 | 37622.11 | 2.68% |
| 2024-03-05 | 11.12 | 11.32 | 0.06 | 0.53% | 11.05 | 11.63 | 485784 | 55310.90 | 3.84% |
| 2024-03-04 | 11.33 | 11.26 | -0.06 | -0.53% | 10.93 | 11.41 | 374869 | 41876.14 | 2.96% |
| 2024-03-01 | 11.07 | 11.32 | 0.25 | 2.26% | 10.90 | 11.40 | 493789 | 55152.76 | 3.90% |
| 2024-02-29 | 10.55 | 11.07 | 0.40 | 3.75% | 10.55 | 11.14 | 371398 | 40694.61 | 2.93% |
| 2024-02-28 | 11.60 | 10.67 | -0.87 | -7.54% | 10.66 | 11.70 | 702096 | 79055.92 | 5.55% |
| 2024-02-27 | 10.91 | 11.54 | 0.51 | 4.62% | 10.87 | 11.57 | 495259 | 55636.72 | 3.91% |
| 2024-02-26 | 10.82 | 11.03 | 0.10 | 0.91% | 10.70 | 11.24 | 438431 | 48098.44 | 3.46% |
| 2024-02-23 | 11.00 | 10.93 | 0.01 | 0.09% | 10.66 | 11.10 | 530497 | 57595.09 | 4.19% |
| 2024-02-22 | 10.48 | 10.92 | 0.52 | 5.00% | 10.48 | 11.06 | 511713 | 54887.37 | 4.04% |
| 2024-02-21 | 10.30 | 10.40 | -0.23 | -2.16% | 10.23 | 10.69 | 450121 | 47091.23 | 3.56% |
| 2024-02-20 | 10.10 | 10.63 | 0.37 | 3.61% | 9.96 | 11.09 | 521899 | 54548.29 | 4.12% |
| 2024-02-19 | 9.98 | 10.26 | 0.58 | 5.99% | 9.90 | 10.26 | 416891 | 42044.33 | 3.29% |
| 2024-02-08 | 9.25 | 9.68 | 0.53 | 5.79% | 9.20 | 9.76 | 316874 | 30348.34 | 2.50% |
| 2024-02-07 | 9.03 | 9.15 | 0.11 | 1.22% | 8.91 | 9.45 | 305518 | 28167.06 | 2.41% |
| 2024-02-06 | 8.43 | 9.04 | 0.46 | 5.36% | 8.25 | 9.23 | 287328 | 25230.74 | 2.27% |
| 2024-02-05 | 9.33 | 8.58 | -0.67 | -7.24% | 8.33 | 9.35 | 390177 | 33785.09 | 3.08% |
| 2024-02-02 | 9.70 | 9.25 | -0.37 | -3.85% | 8.89 | 9.96 | 313360 | 29589.56 | 2.48% |
| 2024-02-01 | 9.25 | 9.62 | 0.36 | 3.89% | 8.88 | 10.06 | 404570 | 38391.58 | 3.20% |