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 | 10.81 | 10.46 | -0.37 | -3.42% | 10.44 | 10.89 | 31220 | 3303.39 | 1.60% |
| 2024-05-09 | 10.71 | 10.83 | 0.03 | 0.28% | 10.71 | 11.10 | 43572 | 4762.50 | 2.23% |
| 2024-05-08 | 11.16 | 10.80 | -0.23 | -2.09% | 10.77 | 11.37 | 46691 | 5122.54 | 2.39% |
| 2024-05-07 | 10.71 | 11.03 | 0.36 | 3.37% | 10.61 | 11.09 | 43888 | 4802.94 | 2.25% |
| 2024-05-06 | 10.62 | 10.67 | 0.28 | 2.69% | 10.48 | 10.93 | 28269 | 3006.62 | 1.45% |
| 2024-04-30 | 10.33 | 10.39 | -0.03 | -0.29% | 10.25 | 10.46 | 20304 | 2102.25 | 1.04% |
| 2024-04-29 | 9.90 | 10.42 | 0.43 | 4.30% | 9.88 | 10.46 | 42431 | 4361.62 | 2.17% |
| 2024-04-26 | 10.05 | 9.99 | -0.04 | -0.40% | 9.91 | 10.05 | 23481 | 2342.53 | 1.20% |
| 2024-04-25 | 9.80 | 10.03 | 0.19 | 1.93% | 9.71 | 10.10 | 24427 | 2439.07 | 1.25% |
| 2024-04-24 | 9.54 | 9.84 | 0.30 | 3.14% | 9.51 | 9.91 | 32788 | 3198.14 | 1.68% |
| 2024-04-23 | 9.46 | 9.54 | -0.03 | -0.31% | 9.41 | 9.69 | 31091 | 2975.15 | 1.59% |
| 2024-04-22 | 9.89 | 9.57 | -0.37 | -3.72% | 9.56 | 9.94 | 54389 | 5270.49 | 2.78% |
| 2024-04-19 | 9.86 | 9.94 | -0.33 | -3.21% | 9.78 | 10.73 | 98197 | 10035.75 | 5.02% |
| 2024-04-18 | 9.25 | 10.27 | 0.93 | 9.96% | 9.13 | 10.27 | 51466 | 5035.56 | 2.63% |
| 2024-04-17 | 8.67 | 9.34 | 0.76 | 8.86% | 8.67 | 9.37 | 27363 | 2488.92 | 1.40% |
| 2024-04-16 | 9.35 | 8.58 | -0.90 | -9.49% | 8.55 | 9.57 | 38019 | 3352.63 | 1.95% |
| 2024-04-15 | 9.95 | 9.48 | -0.76 | -7.42% | 9.28 | 10.22 | 45577 | 4389.76 | 2.33% |
| 2024-04-12 | 10.18 | 10.24 | 0.01 | 0.10% | 10.11 | 10.50 | 24403 | 2505.08 | 1.25% |
| 2024-04-11 | 10.26 | 10.23 | -0.03 | -0.29% | 10.11 | 10.40 | 18935 | 1948.35 | 0.97% |
| 2024-04-10 | 10.59 | 10.26 | -0.34 | -3.21% | 10.15 | 10.60 | 21924 | 2264.59 | 1.12% |
| 2024-04-09 | 10.41 | 10.60 | 0.31 | 3.01% | 10.28 | 10.60 | 26289 | 2754.03 | 1.35% |
| 2024-04-08 | 10.58 | 10.29 | -0.42 | -3.92% | 10.25 | 10.67 | 26197 | 2746.49 | 1.34% |
| 2024-04-03 | 10.63 | 10.71 | 0.00 | 0.00% | 10.48 | 10.73 | 26754 | 2840.53 | 1.37% |
| 2024-04-02 | 10.57 | 10.71 | 0.12 | 1.13% | 10.57 | 10.75 | 27269 | 2913.36 | 1.40% |
| 2024-04-01 | 10.32 | 10.59 | 0.43 | 4.23% | 10.26 | 10.63 | 34479 | 3597.71 | 1.76% |
| 2024-03-29 | 10.06 | 10.16 | 0.12 | 1.20% | 9.98 | 10.17 | 20309 | 2049.70 | 1.04% |
| 2024-03-28 | 10.01 | 10.04 | 0.04 | 0.40% | 10.00 | 10.27 | 38600 | 3905.22 | 1.98% |
| 2024-03-27 | 10.50 | 10.00 | -0.50 | -4.76% | 10.00 | 10.74 | 22478 | 2334.71 | 1.15% |
| 2024-03-26 | 10.47 | 10.50 | 0.02 | 0.19% | 10.26 | 10.71 | 27900 | 2921.47 | 1.43% |
| 2024-03-25 | 10.65 | 10.48 | -0.27 | -2.51% | 10.45 | 10.81 | 24073 | 2561.59 | 1.23% |
| 2024-03-22 | 11.00 | 10.75 | -0.28 | -2.54% | 10.73 | 11.07 | 21682 | 2350.95 | 5.17% |
| 2024-03-21 | 11.14 | 11.03 | -0.10 | -0.90% | 10.85 | 11.23 | 32665 | 3603.08 | 7.80% |
| 2024-03-20 | 11.02 | 11.13 | 0.13 | 1.18% | 10.97 | 11.20 | 23100 | 2561.67 | 5.51% |
| 2024-03-19 | 11.05 | 11.00 | -0.02 | -0.18% | 10.91 | 11.09 | 22949 | 2527.82 | 5.48% |
| 2024-03-18 | 10.80 | 11.02 | 0.26 | 2.42% | 10.70 | 11.02 | 28539 | 3104.31 | 6.81% |
| 2024-03-15 | 10.54 | 10.76 | 0.14 | 1.32% | 10.51 | 10.78 | 22570 | 2405.29 | 5.39% |
| 2024-03-14 | 10.72 | 10.62 | -0.09 | -0.84% | 10.42 | 10.76 | 18704 | 1985.38 | 4.46% |
| 2024-03-13 | 10.76 | 10.71 | -0.05 | -0.46% | 10.59 | 10.82 | 21391 | 2284.72 | 5.11% |
| 2024-03-12 | 10.69 | 10.76 | 0.07 | 0.65% | 10.46 | 10.80 | 27987 | 2968.94 | 6.68% |
| 2024-03-11 | 10.41 | 10.69 | 0.45 | 4.39% | 10.34 | 10.70 | 32922 | 3464.25 | 7.86% |
| 2024-03-08 | 10.31 | 10.24 | -0.06 | -0.58% | 10.11 | 10.39 | 15861 | 1624.72 | 3.79% |
| 2024-03-07 | 10.38 | 10.30 | -0.05 | -0.48% | 10.24 | 10.58 | 24539 | 2561.96 | 5.86% |
| 2024-03-06 | 10.14 | 10.35 | 0.15 | 1.47% | 10.12 | 10.55 | 23337 | 2411.07 | 5.57% |
| 2024-03-05 | 10.56 | 10.20 | -0.24 | -2.30% | 10.13 | 10.56 | 15890 | 1626.12 | 3.79% |
| 2024-03-04 | 10.53 | 10.44 | -0.13 | -1.23% | 10.20 | 10.73 | 22695 | 2351.03 | 5.42% |
| 2024-03-01 | 10.39 | 10.57 | 0.17 | 1.63% | 10.35 | 10.57 | 22160 | 2323.92 | 5.29% |
| 2024-02-29 | 9.84 | 10.40 | 0.45 | 4.52% | 9.75 | 10.47 | 31148 | 3201.61 | 7.43% |
| 2024-02-28 | 10.94 | 9.95 | -1.01 | -9.22% | 9.94 | 11.19 | 48063 | 5086.78 | 11.47% |
| 2024-02-27 | 10.71 | 10.96 | 0.23 | 2.14% | 10.58 | 10.96 | 20402 | 2210.86 | 4.87% |
| 2024-02-26 | 10.62 | 10.73 | 0.16 | 1.51% | 10.46 | 10.88 | 29346 | 3129.11 | 7.00% |
| 2024-02-23 | 10.32 | 10.57 | 0.27 | 2.62% | 10.22 | 10.63 | 26957 | 2809.62 | 6.43% |
| 2024-02-22 | 10.08 | 10.30 | 0.22 | 2.18% | 10.06 | 10.44 | 25042 | 2564.78 | 5.98% |
| 2024-02-21 | 9.81 | 10.08 | 0.15 | 1.51% | 9.72 | 10.38 | 29499 | 2996.19 | 7.04% |
| 2024-02-20 | 9.69 | 9.93 | 0.21 | 2.16% | 9.51 | 9.96 | 23021 | 2249.79 | 5.49% |
| 2024-02-19 | 9.46 | 9.72 | 0.33 | 3.51% | 9.45 | 9.80 | 34066 | 3284.62 | 8.13% |
| 2024-02-08 | 8.69 | 9.39 | 0.54 | 6.10% | 8.65 | 9.42 | 39902 | 3639.95 | 9.52% |
| 2024-02-07 | 9.00 | 8.85 | -0.16 | -1.78% | 8.61 | 9.37 | 42602 | 3827.69 | 10.17% |
| 2024-02-06 | 8.40 | 9.01 | 0.01 | 0.11% | 8.21 | 9.44 | 38974 | 3396.22 | 9.30% |
| 2024-02-05 | 9.88 | 9.00 | -1.00 | -10.00% | 9.00 | 9.98 | 47306 | 4355.79 | 11.29% |