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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 10.65 | 10.63 | -0.02 | -0.19% | 10.56 | 10.78 | 28508 | 3046.35 | 0.52% |
| 2024-05-08 | 10.86 | 10.65 | -0.21 | -1.93% | 10.63 | 10.86 | 26651 | 2856.39 | 0.49% |
| 2024-05-07 | 10.88 | 10.86 | 0.00 | 0.00% | 10.73 | 10.94 | 33143 | 3585.78 | 0.61% |
| 2024-05-06 | 10.99 | 10.86 | -0.01 | -0.09% | 10.79 | 11.15 | 47598 | 5171.05 | 0.87% |
| 2024-04-30 | 10.82 | 10.87 | 0.07 | 0.65% | 10.71 | 10.90 | 47426 | 5126.85 | 0.87% |
| 2024-04-29 | 10.75 | 10.80 | 0.05 | 0.47% | 10.55 | 10.88 | 55594 | 5967.40 | 1.02% |
| 2024-04-26 | 10.62 | 10.75 | 0.14 | 1.32% | 10.52 | 10.85 | 44005 | 4715.84 | 0.81% |
| 2024-04-25 | 10.47 | 10.61 | 0.11 | 1.05% | 10.40 | 10.80 | 43739 | 4654.69 | 0.80% |
| 2024-04-24 | 10.40 | 10.50 | 0.10 | 0.96% | 10.30 | 10.52 | 43370 | 4512.45 | 0.79% |
| 2024-04-23 | 10.54 | 10.40 | -0.03 | -0.29% | 10.38 | 10.58 | 29980 | 3130.90 | 0.55% |
| 2024-04-22 | 10.33 | 10.43 | 0.10 | 0.97% | 10.02 | 10.75 | 46771 | 4900.18 | 0.86% |
| 2024-04-19 | 10.39 | 10.33 | -0.07 | -0.67% | 10.30 | 10.49 | 36363 | 3774.07 | 0.67% |
| 2024-04-18 | 10.57 | 10.40 | -0.22 | -2.07% | 10.33 | 10.62 | 58261 | 6077.20 | 1.07% |
| 2024-04-17 | 10.06 | 10.62 | 0.68 | 6.84% | 10.06 | 10.93 | 83690 | 8890.18 | 1.53% |
| 2024-04-16 | 10.85 | 9.94 | -0.92 | -8.47% | 9.94 | 10.87 | 82947 | 8530.63 | 1.52% |
| 2024-04-15 | 11.21 | 10.86 | -0.39 | -3.47% | 10.39 | 11.33 | 95339 | 10419.05 | 1.74% |
| 2024-04-12 | 11.43 | 11.25 | -0.28 | -2.43% | 11.20 | 11.53 | 55388 | 6269.47 | 1.01% |
| 2024-04-11 | 11.48 | 11.53 | 0.13 | 1.14% | 11.33 | 11.73 | 54279 | 6272.85 | 0.99% |
| 2024-04-10 | 11.80 | 11.40 | -0.46 | -3.88% | 11.40 | 11.87 | 69279 | 8011.05 | 1.27% |
| 2024-04-09 | 11.95 | 11.86 | -0.06 | -0.50% | 11.69 | 12.00 | 34747 | 4113.65 | 0.64% |
| 2024-04-08 | 11.87 | 11.92 | 0.05 | 0.42% | 11.73 | 12.05 | 63909 | 7612.14 | 1.17% |
| 2024-04-03 | 11.81 | 11.87 | -0.02 | -0.17% | 11.75 | 11.98 | 36990 | 4375.40 | 0.68% |
| 2024-04-02 | 12.02 | 11.89 | -0.10 | -0.83% | 11.73 | 12.02 | 59261 | 7031.52 | 1.08% |
| 2024-04-01 | 11.98 | 11.99 | 0.03 | 0.25% | 11.90 | 12.16 | 74095 | 8914.82 | 1.36% |
| 2024-03-29 | 11.95 | 11.96 | 0.06 | 0.50% | 11.79 | 11.96 | 43182 | 5134.05 | 0.79% |
| 2024-03-28 | 11.89 | 11.90 | 0.09 | 0.76% | 11.68 | 12.01 | 88216 | 10498.01 | 1.61% |
| 2024-03-27 | 12.11 | 11.81 | -0.23 | -1.91% | 11.66 | 12.19 | 101362 | 12045.50 | 1.85% |
| 2024-03-26 | 11.93 | 12.04 | 0.01 | 0.08% | 11.90 | 12.15 | 78247 | 9385.55 | 1.43% |
| 2024-03-25 | 12.00 | 12.03 | 0.03 | 0.25% | 11.89 | 12.34 | 104983 | 12725.82 | 1.92% |
| 2024-03-22 | 11.65 | 12.00 | 0.24 | 2.04% | 11.58 | 12.07 | 85584 | 10129.60 | 1.57% |
| 2024-03-21 | 11.90 | 11.76 | -0.05 | -0.42% | 11.74 | 12.02 | 68682 | 8138.94 | 1.26% |
| 2024-03-20 | 11.96 | 11.81 | -0.06 | -0.51% | 11.52 | 12.04 | 101821 | 11925.49 | 1.86% |
| 2024-03-19 | 12.10 | 11.87 | -0.24 | -1.98% | 11.86 | 12.19 | 81818 | 9811.99 | 1.50% |
| 2024-03-18 | 11.83 | 12.11 | 0.33 | 2.80% | 11.80 | 12.15 | 127087 | 15287.63 | 2.33% |
| 2024-03-15 | 11.08 | 11.78 | 0.66 | 5.94% | 10.96 | 11.87 | 146899 | 16776.63 | 2.69% |
| 2024-03-14 | 11.14 | 11.12 | -0.01 | -0.09% | 11.00 | 11.27 | 57376 | 6386.62 | 1.05% |
| 2024-03-13 | 11.05 | 11.13 | 0.11 | 1.00% | 10.95 | 11.19 | 67501 | 7479.84 | 1.24% |
| 2024-03-12 | 10.61 | 11.02 | 0.33 | 3.09% | 10.51 | 11.11 | 104017 | 11308.82 | 1.90% |
| 2024-03-11 | 10.36 | 10.69 | 0.33 | 3.19% | 10.16 | 10.74 | 88121 | 9272.38 | 1.61% |
| 2024-03-08 | 10.16 | 10.36 | 0.26 | 2.57% | 10.07 | 10.38 | 58481 | 6000.38 | 1.07% |
| 2024-03-07 | 10.10 | 10.10 | 0.00 | 0.00% | 10.02 | 10.30 | 41479 | 4219.02 | 0.76% |
| 2024-03-06 | 10.00 | 10.10 | 0.06 | 0.60% | 9.96 | 10.20 | 29727 | 2998.04 | 0.54% |
| 2024-03-05 | 10.18 | 10.04 | -0.15 | -1.47% | 9.99 | 10.21 | 42218 | 4253.77 | 0.77% |
| 2024-03-04 | 10.30 | 10.19 | -0.01 | -0.10% | 9.99 | 10.36 | 45214 | 4587.05 | 0.83% |
| 2024-03-01 | 10.21 | 10.20 | 0.02 | 0.20% | 10.01 | 10.25 | 49754 | 5056.26 | 0.91% |
| 2024-02-29 | 9.91 | 10.18 | 0.25 | 2.52% | 9.80 | 10.19 | 68827 | 6935.47 | 1.26% |
| 2024-02-28 | 10.62 | 9.93 | -0.69 | -6.50% | 9.90 | 10.71 | 118709 | 12230.06 | 2.17% |
| 2024-02-27 | 10.08 | 10.62 | 0.34 | 3.31% | 10.08 | 10.63 | 73388 | 7675.06 | 1.34% |
| 2024-02-26 | 10.34 | 10.28 | -0.06 | -0.58% | 10.18 | 10.58 | 103833 | 10706.24 | 1.90% |
| 2024-02-23 | 9.82 | 10.34 | 0.45 | 4.55% | 9.82 | 10.35 | 91781 | 9331.90 | 1.68% |
| 2024-02-22 | 9.69 | 9.89 | 0.20 | 2.06% | 9.51 | 9.93 | 78670 | 7673.14 | 1.66% |
| 2024-02-21 | 9.35 | 9.69 | 0.15 | 1.57% | 9.35 | 9.91 | 64068 | 6212.80 | 1.35% |
| 2024-02-20 | 9.30 | 9.54 | 0.21 | 2.25% | 9.10 | 9.66 | 75851 | 7155.42 | 1.60% |
| 2024-02-19 | 8.64 | 9.33 | 0.85 | 10.02% | 8.59 | 9.33 | 102012 | 9233.85 | 2.15% |
| 2024-02-08 | 7.90 | 8.48 | 0.65 | 8.30% | 7.50 | 8.61 | 100861 | 8131.21 | 2.13% |
| 2024-02-07 | 8.50 | 7.83 | -0.53 | -6.34% | 7.57 | 8.57 | 108904 | 8830.92 | 2.30% |
| 2024-02-06 | 7.94 | 8.36 | 0.26 | 3.21% | 7.46 | 8.45 | 88880 | 7099.08 | 1.88% |
| 2024-02-05 | 8.82 | 8.10 | -0.90 | -10.00% | 8.10 | 9.11 | 112199 | 9340.76 | 2.37% |
| 2024-02-02 | 9.19 | 9.00 | -0.28 | -3.02% | 8.65 | 9.50 | 113236 | 10346.91 | 2.39% |
| 2024-02-01 | 8.72 | 9.28 | -0.41 | -4.23% | 8.72 | 9.70 | 135741 | 12665.50 | 2.86% |
| 2024-01-31 | 10.01 | 9.69 | -0.43 | -4.25% | 9.66 | 10.30 | 85968 | 8521.10 | 1.81% |