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 | 10.56 | 10.47 | -0.08 | -0.76% | 10.32 | 10.62 | 156998 | 16377.19 | 0.62% |
| 2024-05-09 | 10.40 | 10.55 | 0.11 | 1.05% | 10.33 | 10.58 | 136725 | 14317.25 | 0.54% |
| 2024-05-08 | 10.47 | 10.44 | -0.03 | -0.29% | 10.21 | 10.50 | 169065 | 17518.68 | 0.66% |
| 2024-05-07 | 10.28 | 10.47 | 0.17 | 1.65% | 10.24 | 10.53 | 210618 | 22007.89 | 0.83% |
| 2024-05-06 | 10.25 | 10.30 | 0.10 | 0.98% | 10.23 | 10.50 | 294979 | 30498.33 | 1.16% |
| 2024-04-30 | 10.11 | 10.20 | 0.02 | 0.20% | 9.82 | 10.29 | 323310 | 32406.25 | 1.27% |
| 2024-04-29 | 10.08 | 10.18 | 0.05 | 0.49% | 10.06 | 10.29 | 280953 | 28568.76 | 1.10% |
| 2024-04-26 | 10.09 | 10.13 | -0.01 | -0.10% | 10.03 | 10.23 | 243019 | 24593.65 | 0.95% |
| 2024-04-25 | 10.16 | 10.14 | -0.16 | -1.55% | 10.06 | 10.29 | 154138 | 15660.82 | 0.61% |
| 2024-04-24 | 10.42 | 10.30 | -0.20 | -1.90% | 9.95 | 10.49 | 256452 | 25998.11 | 1.01% |
| 2024-04-23 | 10.87 | 10.50 | -0.30 | -2.78% | 10.45 | 11.04 | 227191 | 24155.85 | 0.89% |
| 2024-04-22 | 11.15 | 10.80 | -0.42 | -3.74% | 10.77 | 11.27 | 230519 | 25250.14 | 0.91% |
| 2024-04-19 | 11.09 | 11.22 | -0.04 | -0.36% | 11.06 | 11.44 | 162389 | 18348.90 | 0.64% |
| 2024-04-18 | 11.27 | 11.26 | -0.05 | -0.44% | 11.16 | 11.42 | 184287 | 20836.36 | 0.72% |
| 2024-04-17 | 11.15 | 11.31 | 0.20 | 1.80% | 11.11 | 11.34 | 232225 | 26102.48 | 0.91% |
| 2024-04-16 | 11.18 | 11.11 | -0.10 | -0.89% | 10.99 | 11.54 | 239979 | 26896.68 | 0.94% |
| 2024-04-15 | 10.88 | 11.21 | 0.27 | 2.47% | 10.88 | 11.37 | 236587 | 26427.63 | 0.93% |
| 2024-04-12 | 10.90 | 10.94 | -0.04 | -0.36% | 10.85 | 11.15 | 163274 | 17911.87 | 0.64% |
| 2024-04-11 | 10.62 | 10.98 | 0.30 | 2.81% | 10.60 | 11.04 | 209580 | 22889.84 | 0.82% |
| 2024-04-10 | 10.79 | 10.68 | -0.16 | -1.48% | 10.56 | 10.89 | 130783 | 13957.28 | 0.51% |
| 2024-04-09 | 10.97 | 10.84 | -0.19 | -1.72% | 10.76 | 11.06 | 120415 | 13058.90 | 0.47% |
| 2024-04-08 | 11.02 | 11.03 | 0.00 | 0.00% | 10.87 | 11.11 | 127740 | 14065.59 | 0.50% |
| 2024-04-03 | 10.95 | 11.03 | 0.03 | 0.27% | 10.73 | 11.04 | 127297 | 13875.31 | 0.50% |
| 2024-04-02 | 11.19 | 11.00 | -0.26 | -2.31% | 10.88 | 11.24 | 154944 | 17055.81 | 0.61% |
| 2024-04-01 | 11.03 | 11.26 | 0.29 | 2.64% | 10.96 | 11.27 | 135298 | 15053.46 | 0.53% |
| 2024-03-29 | 11.05 | 10.97 | -0.09 | -0.81% | 10.84 | 11.05 | 131798 | 14388.87 | 0.52% |
| 2024-03-28 | 10.85 | 11.06 | 0.21 | 1.94% | 10.79 | 11.19 | 139714 | 15417.86 | 0.55% |
| 2024-03-27 | 10.98 | 10.85 | -0.17 | -1.54% | 10.69 | 11.15 | 209456 | 22818.91 | 0.82% |
| 2024-03-26 | 11.04 | 11.02 | -0.04 | -0.36% | 10.95 | 11.21 | 154797 | 17127.40 | 0.61% |
| 2024-03-25 | 11.34 | 11.06 | -0.21 | -1.86% | 11.04 | 11.47 | 297622 | 33640.91 | 1.17% |
| 2024-03-22 | 11.15 | 11.27 | 0.05 | 0.45% | 11.09 | 11.39 | 267163 | 30089.89 | 1.05% |
| 2024-03-21 | 11.29 | 11.22 | -0.02 | -0.18% | 11.20 | 11.50 | 213078 | 24105.17 | 0.84% |
| 2024-03-20 | 11.05 | 11.24 | 0.11 | 0.99% | 11.05 | 11.32 | 205011 | 22905.53 | 0.81% |
| 2024-03-19 | 11.26 | 11.13 | -0.13 | -1.15% | 11.11 | 11.42 | 185071 | 20828.11 | 0.73% |
| 2024-03-18 | 11.20 | 11.26 | 0.06 | 0.54% | 11.04 | 11.35 | 193411 | 21665.11 | 0.76% |
| 2024-03-15 | 11.19 | 11.20 | -0.05 | -0.44% | 11.01 | 11.32 | 149496 | 16651.21 | 0.59% |
| 2024-03-14 | 11.51 | 11.25 | -0.34 | -2.93% | 11.13 | 11.52 | 204797 | 23142.54 | 0.80% |
| 2024-03-13 | 11.72 | 11.59 | -0.11 | -0.94% | 11.32 | 11.80 | 269675 | 31067.07 | 1.06% |
| 2024-03-12 | 11.72 | 11.70 | -0.13 | -1.10% | 11.59 | 12.22 | 330621 | 39119.17 | 1.30% |
| 2024-03-11 | 11.68 | 11.83 | 0.15 | 1.28% | 11.42 | 11.95 | 430771 | 50419.52 | 1.69% |
| 2024-03-08 | 10.93 | 11.68 | 0.68 | 6.18% | 10.93 | 11.73 | 401909 | 46029.79 | 1.58% |
| 2024-03-07 | 11.19 | 11.00 | 0.31 | 2.90% | 10.86 | 11.30 | 465579 | 51462.09 | 1.83% |
| 2024-03-06 | 10.41 | 10.69 | 0.28 | 2.69% | 10.36 | 10.81 | 350784 | 37387.09 | 1.38% |
| 2024-03-05 | 10.11 | 10.41 | 0.28 | 2.76% | 10.03 | 10.50 | 326939 | 33832.87 | 1.28% |
| 2024-03-04 | 10.22 | 10.13 | -0.12 | -1.17% | 9.97 | 10.32 | 401464 | 40467.37 | 1.58% |
| 2024-03-01 | 10.36 | 10.25 | -0.16 | -1.54% | 10.19 | 10.47 | 282799 | 29112.65 | 1.11% |
| 2024-02-29 | 10.04 | 10.41 | 0.27 | 2.66% | 10.00 | 10.48 | 251410 | 25956.64 | 0.99% |
| 2024-02-28 | 10.23 | 10.14 | -0.13 | -1.27% | 10.09 | 10.40 | 272499 | 27901.28 | 1.07% |
| 2024-02-27 | 9.96 | 10.27 | 0.28 | 2.80% | 9.94 | 10.29 | 233981 | 23692.04 | 0.92% |
| 2024-02-26 | 10.07 | 9.99 | -0.14 | -1.38% | 9.92 | 10.13 | 236632 | 23716.95 | 0.93% |
| 2024-02-23 | 10.25 | 10.13 | -0.12 | -1.17% | 9.88 | 10.35 | 361132 | 36270.18 | 1.42% |
| 2024-02-22 | 10.17 | 10.25 | 0.02 | 0.20% | 10.12 | 10.45 | 205490 | 21074.08 | 0.81% |
| 2024-02-21 | 10.22 | 10.23 | -0.12 | -1.16% | 10.10 | 10.45 | 235540 | 24257.41 | 0.93% |
| 2024-02-20 | 10.20 | 10.35 | 0.03 | 0.29% | 10.10 | 10.56 | 288556 | 29921.18 | 1.13% |
| 2024-02-19 | 10.45 | 10.32 | 0.02 | 0.19% | 10.13 | 10.54 | 331907 | 34204.53 | 1.30% |
| 2024-02-08 | 10.75 | 10.30 | -0.48 | -4.45% | 10.00 | 11.15 | 361911 | 38263.20 | 1.42% |
| 2024-02-07 | 10.29 | 10.78 | 0.39 | 3.75% | 10.16 | 10.80 | 301864 | 31854.92 | 1.19% |
| 2024-02-06 | 9.76 | 10.39 | 0.42 | 4.21% | 9.49 | 10.47 | 301052 | 30221.60 | 1.18% |
| 2024-02-05 | 9.57 | 9.97 | 0.34 | 3.53% | 9.41 | 10.30 | 396141 | 39028.11 | 1.56% |
| 2024-02-02 | 9.45 | 9.63 | 0.09 | 0.94% | 9.38 | 9.99 | 286846 | 27843.66 | 1.13% |
| 2024-02-01 | 9.59 | 9.54 | -0.16 | -1.65% | 9.28 | 9.63 | 229116 | 21714.15 | 0.90% |