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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 10.50 | 10.46 | -0.13 | -1.23% | 10.41 | 10.57 | 260068 | 27252.56 | 1.09% |
| 2024-04-24 | 10.55 | 10.59 | 0.11 | 1.05% | 10.49 | 10.66 | 336763 | 35611.50 | 1.41% |
| 2024-04-23 | 10.57 | 10.48 | -0.04 | -0.38% | 10.42 | 10.60 | 233636 | 24514.27 | 0.98% |
| 2024-04-22 | 10.40 | 10.52 | 0.07 | 0.67% | 10.34 | 10.65 | 313662 | 33015.54 | 1.31% |
| 2024-04-19 | 10.44 | 10.45 | -0.10 | -0.95% | 10.41 | 10.63 | 354972 | 37311.37 | 1.49% |
| 2024-04-18 | 10.30 | 10.55 | 0.25 | 2.43% | 10.26 | 10.76 | 696064 | 73377.48 | 2.91% |
| 2024-04-17 | 10.07 | 10.30 | 0.24 | 2.39% | 10.07 | 10.30 | 405610 | 41333.95 | 1.70% |
| 2024-04-16 | 10.39 | 10.06 | -0.43 | -4.10% | 10.00 | 10.44 | 429937 | 44112.93 | 1.80% |
| 2024-04-15 | 10.33 | 10.49 | 0.21 | 2.04% | 10.11 | 10.69 | 638237 | 66751.55 | 2.67% |
| 2024-04-12 | 10.42 | 10.28 | -0.20 | -1.91% | 10.25 | 10.46 | 347284 | 35908.11 | 1.45% |
| 2024-04-11 | 10.45 | 10.48 | -0.03 | -0.29% | 10.35 | 10.63 | 395430 | 41469.48 | 1.66% |
| 2024-04-10 | 10.79 | 10.51 | -0.32 | -2.95% | 10.45 | 10.82 | 381088 | 40399.14 | 1.60% |
| 2024-04-09 | 10.81 | 10.83 | 0.10 | 0.93% | 10.75 | 10.90 | 295043 | 31913.55 | 1.23% |
| 2024-04-08 | 10.93 | 10.73 | -0.43 | -3.85% | 10.72 | 11.05 | 610411 | 66280.66 | 2.55% |
| 2024-04-03 | 11.11 | 11.16 | 0.02 | 0.18% | 11.07 | 11.26 | 367250 | 41030.53 | 1.54% |
| 2024-04-02 | 11.35 | 11.14 | -0.25 | -2.19% | 11.08 | 11.37 | 491260 | 55018.71 | 2.06% |
| 2024-04-01 | 11.53 | 11.39 | 0.08 | 0.71% | 11.30 | 11.57 | 622923 | 70944.45 | 2.61% |
| 2024-03-29 | 11.28 | 11.31 | 0.03 | 0.27% | 11.06 | 11.38 | 645615 | 72551.16 | 2.70% |
| 2024-03-28 | 11.08 | 11.28 | 0.25 | 2.27% | 11.04 | 11.43 | 691205 | 77961.82 | 2.89% |
| 2024-03-27 | 11.37 | 11.03 | -0.47 | -4.09% | 11.01 | 11.41 | 668814 | 74812.77 | 2.80% |
| 2024-03-26 | 11.64 | 11.50 | -0.05 | -0.43% | 11.32 | 11.72 | 673918 | 77404.92 | 2.82% |
| 2024-03-25 | 11.93 | 11.55 | -0.69 | -5.64% | 11.53 | 12.08 | 1040733 | 122477.89 | 4.36% |
| 2024-03-22 | 12.48 | 12.24 | -0.32 | -2.55% | 12.22 | 12.76 | 1383509 | 172452.00 | 5.79% |
| 2024-03-21 | 12.02 | 12.56 | 0.59 | 4.93% | 12.02 | 13.10 | 1882378 | 238699.50 | 7.88% |
| 2024-03-20 | 11.83 | 11.97 | 0.37 | 3.19% | 11.77 | 12.50 | 1366140 | 164767.25 | 5.72% |
| 2024-03-19 | 11.80 | 11.60 | -0.29 | -2.44% | 11.57 | 11.83 | 667210 | 77867.34 | 2.79% |
| 2024-03-18 | 11.81 | 11.89 | 0.27 | 2.32% | 11.65 | 12.05 | 967291 | 114911.31 | 4.05% |
| 2024-03-15 | 11.55 | 11.62 | 0.12 | 1.04% | 11.47 | 11.72 | 659278 | 76516.16 | 2.76% |
| 2024-03-14 | 11.78 | 11.50 | -0.38 | -3.20% | 11.33 | 11.95 | 902427 | 104663.48 | 3.78% |
| 2024-03-13 | 11.60 | 11.88 | 0.08 | 0.68% | 11.55 | 12.09 | 1104856 | 131313.52 | 4.62% |
| 2024-03-12 | 11.70 | 11.80 | 0.29 | 2.52% | 11.61 | 12.38 | 1530104 | 182530.44 | 6.40% |
| 2024-03-11 | 11.16 | 11.51 | 0.32 | 2.86% | 11.14 | 11.52 | 807415 | 91842.93 | 3.38% |
| 2024-03-08 | 11.07 | 11.19 | -0.22 | -1.93% | 11.06 | 11.37 | 960979 | 107603.66 | 4.02% |
| 2024-03-07 | 10.88 | 11.41 | 0.54 | 4.97% | 10.61 | 11.96 | 1561910 | 177827.09 | 6.54% |
| 2024-03-06 | 10.74 | 10.87 | 0.11 | 1.02% | 10.70 | 10.96 | 390969 | 42406.34 | 1.64% |
| 2024-03-05 | 10.86 | 10.76 | -0.15 | -1.37% | 10.66 | 10.89 | 341362 | 36784.45 | 1.43% |
| 2024-03-04 | 11.07 | 10.91 | -0.18 | -1.62% | 10.82 | 11.07 | 397517 | 43341.09 | 1.66% |
| 2024-03-01 | 10.96 | 11.09 | 0.12 | 1.09% | 10.84 | 11.15 | 555173 | 60939.48 | 2.32% |
| 2024-02-29 | 10.66 | 10.97 | 0.23 | 2.14% | 10.66 | 10.99 | 575363 | 62419.25 | 2.41% |
| 2024-02-28 | 11.20 | 10.74 | -0.36 | -3.24% | 10.72 | 11.40 | 978085 | 108974.80 | 4.09% |
| 2024-02-27 | 10.88 | 11.10 | 0.18 | 1.65% | 10.85 | 11.10 | 555855 | 61101.41 | 2.33% |
| 2024-02-26 | 10.90 | 10.92 | -0.04 | -0.36% | 10.85 | 11.17 | 752472 | 82728.15 | 3.15% |
| 2024-02-23 | 10.54 | 10.96 | 0.41 | 3.89% | 10.50 | 11.25 | 1013642 | 110122.45 | 4.24% |
| 2024-02-22 | 10.30 | 10.55 | 0.13 | 1.25% | 10.29 | 10.61 | 538343 | 56384.64 | 2.25% |
| 2024-02-21 | 10.17 | 10.42 | 0.14 | 1.36% | 10.12 | 10.67 | 770248 | 80451.59 | 3.22% |
| 2024-02-20 | 10.08 | 10.28 | 0.11 | 1.08% | 10.03 | 10.41 | 467532 | 47803.69 | 1.96% |
| 2024-02-19 | 10.45 | 10.17 | -0.14 | -1.36% | 9.99 | 10.45 | 479470 | 48547.06 | 2.01% |
| 2024-02-08 | 10.30 | 10.31 | 0.10 | 0.98% | 10.27 | 10.66 | 575194 | 60117.49 | 2.41% |
| 2024-02-07 | 10.05 | 10.21 | 0.08 | 0.79% | 10.02 | 10.32 | 604881 | 61742.32 | 2.53% |
| 2024-02-06 | 9.35 | 10.13 | 0.59 | 6.18% | 9.29 | 10.15 | 562150 | 55250.89 | 2.35% |
| 2024-02-05 | 9.80 | 9.54 | -0.41 | -4.12% | 9.49 | 9.95 | 504548 | 48783.30 | 2.11% |
| 2024-02-02 | 10.13 | 9.95 | -0.29 | -2.83% | 9.65 | 10.22 | 727698 | 71842.03 | 3.05% |
| 2024-02-01 | 10.00 | 10.24 | 0.03 | 0.29% | 9.90 | 10.52 | 737168 | 75944.52 | 3.09% |