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 | 10.11 | 9.91 | -0.19 | -1.88% | 9.85 | 10.11 | 20530 | 2037.89 | 0.63% |
| 2024-05-10 | 10.37 | 10.10 | -0.25 | -2.42% | 10.06 | 10.45 | 21322 | 2172.31 | 0.65% |
| 2024-05-09 | 10.26 | 10.35 | 0.14 | 1.37% | 10.13 | 10.41 | 15313 | 1583.36 | 0.47% |
| 2024-05-08 | 10.41 | 10.21 | -0.20 | -1.92% | 10.20 | 10.41 | 25772 | 2650.14 | 0.79% |
| 2024-05-07 | 10.30 | 10.41 | 0.04 | 0.39% | 10.22 | 10.55 | 23512 | 2449.47 | 0.72% |
| 2024-05-06 | 10.20 | 10.37 | 0.27 | 2.67% | 10.20 | 10.39 | 30262 | 3120.06 | 0.93% |
| 2024-04-30 | 10.46 | 10.10 | -0.39 | -3.72% | 10.01 | 10.47 | 33928 | 3443.24 | 1.04% |
| 2024-04-29 | 10.05 | 10.49 | 0.43 | 4.27% | 10.01 | 10.49 | 42984 | 4397.30 | 1.32% |
| 2024-04-26 | 9.89 | 10.06 | -0.05 | -0.49% | 9.40 | 10.15 | 57929 | 5734.10 | 1.78% |
| 2024-04-25 | 10.13 | 10.11 | -0.04 | -0.39% | 10.05 | 10.27 | 24472 | 2480.00 | 0.75% |
| 2024-04-24 | 9.98 | 10.15 | 0.29 | 2.94% | 9.80 | 10.18 | 23986 | 2412.31 | 0.74% |
| 2024-04-23 | 9.69 | 9.86 | 0.17 | 1.75% | 9.69 | 9.95 | 24022 | 2355.32 | 0.74% |
| 2024-04-22 | 9.70 | 9.69 | -0.01 | -0.10% | 9.32 | 9.77 | 26278 | 2525.80 | 0.81% |
| 2024-04-19 | 9.82 | 9.70 | -0.20 | -2.02% | 9.62 | 9.93 | 23357 | 2271.68 | 0.72% |
| 2024-04-18 | 10.21 | 9.90 | -0.17 | -1.69% | 9.88 | 10.29 | 37815 | 3778.79 | 1.16% |
| 2024-04-17 | 9.31 | 10.07 | 0.92 | 10.05% | 9.19 | 10.07 | 47166 | 4625.70 | 1.45% |
| 2024-04-16 | 10.00 | 9.15 | -1.01 | -9.94% | 9.14 | 10.39 | 60191 | 5646.53 | 1.84% |
| 2024-04-15 | 10.78 | 10.16 | -0.49 | -4.60% | 9.97 | 10.84 | 49917 | 5117.80 | 1.53% |
| 2024-04-12 | 10.70 | 10.65 | -0.14 | -1.30% | 10.64 | 10.94 | 25954 | 2794.33 | 0.80% |
| 2024-04-11 | 10.77 | 10.79 | 0.02 | 0.19% | 10.61 | 11.00 | 24589 | 2666.45 | 0.75% |
| 2024-04-10 | 11.12 | 10.77 | -0.27 | -2.45% | 10.68 | 11.12 | 29029 | 3157.43 | 0.89% |
| 2024-04-09 | 11.01 | 11.04 | -0.02 | -0.18% | 10.93 | 11.25 | 25274 | 2793.19 | 0.77% |
| 2024-04-08 | 11.51 | 11.06 | -0.44 | -3.83% | 11.06 | 11.58 | 32604 | 3679.00 | 1.00% |
| 2024-04-03 | 11.44 | 11.50 | -0.04 | -0.35% | 11.36 | 11.61 | 24758 | 2844.98 | 0.76% |
| 2024-04-02 | 11.59 | 11.54 | -0.07 | -0.60% | 11.42 | 11.61 | 34301 | 3946.57 | 1.05% |
| 2024-04-01 | 11.50 | 11.61 | 0.23 | 2.02% | 11.38 | 11.69 | 42657 | 4926.16 | 1.31% |
| 2024-03-29 | 11.33 | 11.38 | 0.12 | 1.07% | 11.12 | 11.47 | 33696 | 3803.89 | 1.03% |
| 2024-03-28 | 11.09 | 11.26 | 0.29 | 2.64% | 10.84 | 11.38 | 26137 | 2930.91 | 0.80% |
| 2024-03-27 | 11.49 | 10.97 | -0.48 | -4.19% | 10.96 | 11.49 | 29565 | 3300.39 | 0.91% |
| 2024-03-26 | 11.47 | 11.45 | -0.06 | -0.52% | 11.24 | 11.68 | 29323 | 3346.36 | 0.90% |
| 2024-03-25 | 11.84 | 11.51 | -0.27 | -2.29% | 11.51 | 11.89 | 32845 | 3844.15 | 1.01% |
| 2024-03-22 | 11.99 | 11.78 | -0.23 | -1.92% | 11.65 | 12.13 | 39679 | 4689.60 | 1.22% |
| 2024-03-21 | 12.12 | 12.01 | -0.07 | -0.58% | 11.88 | 12.28 | 28404 | 3419.76 | 0.87% |
| 2024-03-20 | 11.90 | 12.08 | 0.12 | 1.00% | 11.89 | 12.10 | 26354 | 3168.83 | 0.81% |
| 2024-03-19 | 11.77 | 11.96 | 0.16 | 1.36% | 11.76 | 12.08 | 35190 | 4199.73 | 1.08% |
| 2024-03-18 | 11.58 | 11.80 | 0.24 | 2.08% | 11.57 | 11.82 | 31676 | 3702.57 | 0.97% |
| 2024-03-15 | 11.45 | 11.56 | 0.13 | 1.14% | 11.38 | 11.57 | 19358 | 2221.75 | 0.59% |
| 2024-03-14 | 11.45 | 11.43 | -0.11 | -0.95% | 11.35 | 11.63 | 29364 | 3364.62 | 0.90% |
| 2024-03-13 | 11.41 | 11.54 | 0.06 | 0.52% | 11.33 | 11.77 | 42825 | 4942.48 | 1.31% |
| 2024-03-12 | 11.30 | 11.48 | 0.21 | 1.86% | 11.13 | 11.55 | 37951 | 4308.24 | 1.16% |
| 2024-03-11 | 11.25 | 11.27 | -0.04 | -0.35% | 11.08 | 11.29 | 35144 | 3926.17 | 1.08% |
| 2024-03-08 | 11.10 | 11.31 | 0.25 | 2.26% | 10.96 | 11.37 | 32875 | 3669.78 | 1.01% |
| 2024-03-07 | 11.12 | 11.06 | 0.02 | 0.18% | 10.98 | 11.35 | 35562 | 3974.84 | 1.09% |
| 2024-03-06 | 11.03 | 11.04 | -0.06 | -0.54% | 10.80 | 11.23 | 37314 | 4123.46 | 1.14% |
| 2024-03-05 | 11.21 | 11.10 | -0.15 | -1.33% | 10.87 | 11.27 | 34527 | 3837.94 | 1.06% |
| 2024-03-04 | 11.20 | 11.25 | 0.08 | 0.72% | 10.97 | 11.37 | 38687 | 4334.02 | 1.19% |
| 2024-03-01 | 11.05 | 11.17 | 0.22 | 2.01% | 10.95 | 11.32 | 32488 | 3618.71 | 1.00% |
| 2024-02-29 | 10.36 | 10.95 | 0.52 | 4.99% | 10.23 | 10.96 | 55403 | 5978.83 | 1.70% |
| 2024-02-28 | 11.70 | 10.43 | -1.10 | -9.54% | 10.38 | 11.70 | 90473 | 9966.50 | 2.77% |
| 2024-02-27 | 11.25 | 11.53 | 0.24 | 2.13% | 11.03 | 11.58 | 38467 | 4387.13 | 1.18% |
| 2024-02-26 | 10.75 | 11.29 | 0.48 | 4.44% | 10.73 | 11.59 | 61729 | 6926.00 | 1.89% |
| 2024-02-23 | 10.57 | 10.81 | 0.31 | 2.95% | 10.49 | 10.82 | 40629 | 4346.96 | 1.25% |
| 2024-02-22 | 10.27 | 10.50 | 0.08 | 0.77% | 10.27 | 10.68 | 37747 | 3966.20 | 1.16% |
| 2024-02-21 | 10.10 | 10.42 | 0.22 | 2.16% | 9.93 | 10.80 | 48965 | 5127.65 | 1.50% |
| 2024-02-20 | 10.05 | 10.20 | 0.11 | 1.09% | 9.85 | 10.29 | 47026 | 4768.80 | 1.44% |
| 2024-02-19 | 9.40 | 10.09 | 0.76 | 8.15% | 9.40 | 10.10 | 67763 | 6654.01 | 2.08% |
| 2024-02-08 | 8.61 | 9.33 | 0.79 | 9.25% | 8.01 | 9.36 | 91013 | 7905.63 | 2.79% |
| 2024-02-07 | 8.99 | 8.54 | -0.45 | -5.01% | 8.32 | 9.32 | 88192 | 7629.80 | 2.70% |
| 2024-02-06 | 8.42 | 8.99 | -0.21 | -2.28% | 8.28 | 9.48 | 111087 | 9637.60 | 3.40% |
| 2024-02-05 | 10.00 | 9.20 | -1.02 | -9.98% | 9.20 | 10.13 | 68868 | 6442.24 | 2.11% |