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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 10.35 | 10.33 | -0.07 | -0.67% | 10.18 | 10.46 | 106953 | 11043.53 | 1.12% |
| 2024-05-10 | 10.52 | 10.40 | -0.16 | -1.52% | 10.30 | 10.56 | 104164 | 10850.47 | 1.09% |
| 2024-05-09 | 10.33 | 10.56 | 0.17 | 1.64% | 10.33 | 10.61 | 119077 | 12519.10 | 1.25% |
| 2024-05-08 | 10.54 | 10.39 | -0.25 | -2.35% | 10.32 | 10.60 | 150061 | 15609.18 | 1.57% |
| 2024-05-07 | 10.78 | 10.64 | -0.10 | -0.93% | 10.51 | 10.79 | 189355 | 20140.03 | 1.98% |
| 2024-05-06 | 10.69 | 10.74 | -0.03 | -0.28% | 10.61 | 11.06 | 268567 | 28858.58 | 2.81% |
| 2024-04-30 | 11.07 | 10.77 | 0.02 | 0.19% | 10.68 | 11.13 | 439989 | 47839.27 | 4.60% |
| 2024-04-29 | 10.29 | 10.75 | 0.98 | 10.03% | 10.17 | 10.75 | 339819 | 35990.75 | 3.55% |
| 2024-04-26 | 9.50 | 9.77 | 0.28 | 2.95% | 9.49 | 9.80 | 84263 | 8181.67 | 0.88% |
| 2024-04-25 | 9.54 | 9.49 | -0.04 | -0.42% | 9.40 | 9.59 | 56280 | 5348.42 | 0.59% |
| 2024-04-24 | 9.36 | 9.53 | 0.23 | 2.47% | 9.30 | 9.53 | 65222 | 6160.98 | 0.68% |
| 2024-04-23 | 9.28 | 9.30 | 0.05 | 0.54% | 9.23 | 9.43 | 61184 | 5707.91 | 0.64% |
| 2024-04-22 | 9.35 | 9.25 | 0.06 | 0.65% | 8.93 | 9.39 | 76179 | 7019.58 | 0.80% |
| 2024-04-19 | 9.32 | 9.19 | -0.14 | -1.50% | 9.13 | 9.36 | 59578 | 5498.77 | 0.62% |
| 2024-04-18 | 9.39 | 9.33 | -0.06 | -0.64% | 9.22 | 9.52 | 77451 | 7266.16 | 0.81% |
| 2024-04-17 | 8.91 | 9.39 | 0.61 | 6.95% | 8.91 | 9.40 | 104594 | 9645.63 | 1.09% |
| 2024-04-16 | 9.31 | 8.78 | -0.54 | -5.79% | 8.77 | 9.34 | 112054 | 10053.36 | 1.17% |
| 2024-04-15 | 9.30 | 9.32 | -0.09 | -0.96% | 9.16 | 9.55 | 103160 | 9625.33 | 1.08% |
| 2024-04-12 | 9.46 | 9.41 | -0.06 | -0.63% | 9.39 | 9.60 | 60190 | 5706.57 | 0.63% |
| 2024-04-11 | 9.38 | 9.47 | -0.02 | -0.21% | 9.37 | 9.62 | 67937 | 6459.97 | 0.71% |
| 2024-04-10 | 9.73 | 9.49 | -0.24 | -2.47% | 9.38 | 9.73 | 77597 | 7383.02 | 0.81% |
| 2024-04-09 | 9.67 | 9.73 | 0.02 | 0.21% | 9.65 | 9.80 | 57831 | 5619.42 | 0.60% |
| 2024-04-08 | 9.86 | 9.71 | -0.16 | -1.62% | 9.70 | 9.90 | 64244 | 6298.59 | 0.67% |
| 2024-04-03 | 10.05 | 9.87 | -0.25 | -2.47% | 9.80 | 10.10 | 82473 | 8164.96 | 0.86% |
| 2024-04-02 | 10.30 | 10.12 | -0.16 | -1.56% | 10.07 | 10.32 | 61517 | 6235.77 | 0.64% |
| 2024-04-01 | 10.17 | 10.28 | 0.13 | 1.28% | 10.10 | 10.36 | 88131 | 9020.46 | 0.92% |
| 2024-03-29 | 9.96 | 10.15 | 0.25 | 2.53% | 9.73 | 10.15 | 99227 | 9891.89 | 1.04% |
| 2024-03-28 | 9.46 | 9.90 | 0.43 | 4.54% | 9.45 | 10.03 | 112828 | 11100.58 | 1.18% |
| 2024-03-27 | 10.01 | 9.47 | -0.46 | -4.63% | 9.47 | 10.02 | 99138 | 9607.74 | 1.04% |
| 2024-03-26 | 10.09 | 9.93 | -0.16 | -1.59% | 9.85 | 10.23 | 90177 | 9030.42 | 0.94% |
| 2024-03-25 | 10.35 | 10.09 | -0.32 | -3.07% | 10.09 | 10.46 | 83383 | 8591.23 | 0.87% |
| 2024-03-22 | 10.50 | 10.41 | -0.15 | -1.42% | 10.32 | 10.60 | 75947 | 7920.47 | 0.79% |
| 2024-03-21 | 10.63 | 10.56 | -0.05 | -0.47% | 10.50 | 10.64 | 79369 | 8387.12 | 0.83% |
| 2024-03-20 | 10.44 | 10.61 | 0.09 | 0.86% | 10.44 | 10.63 | 101068 | 10677.16 | 1.06% |
| 2024-03-19 | 10.51 | 10.52 | 0.01 | 0.10% | 10.41 | 10.65 | 115792 | 12203.68 | 1.21% |
| 2024-03-18 | 10.50 | 10.51 | 0.12 | 1.15% | 10.40 | 10.53 | 107872 | 11294.79 | 1.13% |
| 2024-03-15 | 10.28 | 10.39 | 0.08 | 0.78% | 10.22 | 10.41 | 87415 | 9022.91 | 0.91% |
| 2024-03-14 | 10.48 | 10.31 | -0.20 | -1.90% | 10.18 | 10.48 | 113246 | 11692.93 | 1.18% |
| 2024-03-13 | 10.35 | 10.51 | 0.15 | 1.45% | 10.34 | 10.63 | 165479 | 17377.28 | 1.73% |
| 2024-03-12 | 10.39 | 10.36 | 0.04 | 0.39% | 10.24 | 10.45 | 93373 | 9657.69 | 0.98% |
| 2024-03-11 | 10.27 | 10.32 | -0.03 | -0.29% | 10.16 | 10.34 | 94372 | 9663.43 | 0.99% |
| 2024-03-08 | 10.06 | 10.35 | 0.29 | 2.88% | 9.98 | 10.37 | 115412 | 11830.70 | 1.21% |
| 2024-03-07 | 10.29 | 10.06 | -0.21 | -2.04% | 10.03 | 10.36 | 93533 | 9534.73 | 0.98% |
| 2024-03-06 | 10.28 | 10.27 | -0.02 | -0.19% | 10.14 | 10.39 | 94816 | 9727.13 | 0.99% |
| 2024-03-05 | 10.32 | 10.29 | -0.13 | -1.25% | 10.18 | 10.43 | 113956 | 11766.21 | 1.19% |
| 2024-03-04 | 10.46 | 10.42 | -0.03 | -0.29% | 10.24 | 10.54 | 130709 | 13596.94 | 1.37% |
| 2024-03-01 | 10.33 | 10.45 | 0.09 | 0.87% | 10.15 | 10.50 | 150758 | 15690.77 | 1.58% |
| 2024-02-29 | 9.70 | 10.36 | 0.54 | 5.50% | 9.69 | 10.36 | 192301 | 19507.16 | 2.01% |
| 2024-02-28 | 10.64 | 9.82 | -0.79 | -7.45% | 9.82 | 10.74 | 278489 | 28772.51 | 2.91% |
| 2024-02-27 | 10.40 | 10.61 | 0.64 | 6.42% | 10.07 | 10.62 | 292276 | 30217.13 | 3.06% |
| 2024-02-26 | 10.01 | 9.97 | -0.04 | -0.40% | 9.89 | 10.14 | 130594 | 13071.11 | 1.37% |
| 2024-02-23 | 9.84 | 10.01 | 0.19 | 1.93% | 9.71 | 10.04 | 150538 | 14851.46 | 1.57% |
| 2024-02-22 | 9.46 | 9.82 | 0.36 | 3.81% | 9.46 | 9.84 | 144673 | 14086.69 | 1.51% |
| 2024-02-21 | 9.34 | 9.46 | 0.04 | 0.42% | 9.31 | 9.75 | 121876 | 11637.17 | 1.27% |
| 2024-02-20 | 9.30 | 9.42 | -0.02 | -0.21% | 9.20 | 9.50 | 100361 | 9403.67 | 1.05% |
| 2024-02-19 | 9.50 | 9.44 | 0.21 | 2.28% | 9.23 | 9.58 | 137275 | 12861.07 | 1.44% |
| 2024-02-08 | 8.81 | 9.23 | 0.39 | 4.41% | 8.81 | 9.39 | 153956 | 14212.55 | 1.61% |
| 2024-02-07 | 8.33 | 8.84 | 0.49 | 5.87% | 8.30 | 8.98 | 187776 | 16540.73 | 1.96% |
| 2024-02-06 | 7.70 | 8.35 | 0.66 | 8.58% | 7.45 | 8.45 | 155162 | 12387.09 | 1.62% |
| 2024-02-05 | 8.39 | 7.69 | -0.78 | -9.21% | 7.62 | 8.41 | 163061 | 12880.17 | 1.71% |