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 | 10.92 | 10.89 | 0.01 | 0.09% | 10.80 | 10.97 | 19450 | 2116.12 | 0.76% |
| 2024-05-09 | 10.87 | 10.88 | 0.02 | 0.18% | 10.87 | 10.97 | 15192 | 1657.88 | 0.59% |
| 2024-05-08 | 11.02 | 10.86 | -0.14 | -1.27% | 10.84 | 11.03 | 15696 | 1711.12 | 0.61% |
| 2024-05-07 | 10.94 | 11.00 | 0.09 | 0.82% | 10.90 | 11.06 | 24343 | 2672.26 | 0.95% |
| 2024-05-06 | 10.84 | 10.91 | 0.17 | 1.58% | 10.81 | 10.95 | 27992 | 3042.91 | 1.09% |
| 2024-04-30 | 10.66 | 10.74 | 0.10 | 0.94% | 10.58 | 10.88 | 37899 | 4073.79 | 1.48% |
| 2024-04-29 | 10.59 | 10.64 | 0.12 | 1.14% | 10.48 | 10.66 | 33114 | 3509.13 | 1.29% |
| 2024-04-26 | 10.60 | 10.52 | -0.05 | -0.47% | 10.46 | 10.73 | 29541 | 3119.77 | 1.15% |
| 2024-04-25 | 10.40 | 10.57 | 0.18 | 1.73% | 10.31 | 10.61 | 24264 | 2549.72 | 0.95% |
| 2024-04-24 | 10.31 | 10.39 | 0.00 | 0.00% | 10.22 | 10.40 | 14855 | 1534.07 | 0.58% |
| 2024-04-23 | 10.28 | 10.39 | 0.20 | 1.96% | 10.25 | 10.66 | 25630 | 2684.96 | 1.00% |
| 2024-04-22 | 10.11 | 10.19 | 0.09 | 0.89% | 10.00 | 10.26 | 16150 | 1641.22 | 0.63% |
| 2024-04-19 | 10.16 | 10.10 | -0.07 | -0.69% | 10.07 | 10.22 | 17831 | 1806.89 | 0.70% |
| 2024-04-18 | 10.17 | 10.17 | -0.01 | -0.10% | 10.09 | 10.28 | 21006 | 2137.13 | 0.82% |
| 2024-04-17 | 9.90 | 10.18 | 0.38 | 3.88% | 9.81 | 10.19 | 27688 | 2785.93 | 1.08% |
| 2024-04-16 | 10.29 | 9.80 | -0.46 | -4.48% | 9.72 | 10.29 | 36057 | 3576.07 | 1.41% |
| 2024-04-15 | 10.28 | 10.26 | -0.04 | -0.39% | 10.07 | 10.43 | 29120 | 2987.49 | 1.14% |
| 2024-04-12 | 10.48 | 10.30 | -0.03 | -0.29% | 10.21 | 10.48 | 13432 | 1382.22 | 0.52% |
| 2024-04-11 | 10.35 | 10.33 | 0.02 | 0.19% | 10.16 | 10.50 | 12710 | 1320.48 | 0.50% |
| 2024-04-10 | 10.59 | 10.31 | -0.24 | -2.27% | 10.23 | 10.59 | 19736 | 2047.04 | 0.77% |
| 2024-04-09 | 10.41 | 10.55 | 0.14 | 1.34% | 10.32 | 10.63 | 13371 | 1410.32 | 0.52% |
| 2024-04-08 | 10.71 | 10.41 | -0.31 | -2.89% | 10.39 | 10.72 | 18405 | 1939.12 | 0.72% |
| 2024-04-03 | 10.71 | 10.72 | 0.01 | 0.09% | 10.60 | 10.75 | 13097 | 1398.85 | 0.51% |
| 2024-04-02 | 10.62 | 10.71 | 0.11 | 1.04% | 10.57 | 10.72 | 17434 | 1860.24 | 0.68% |
| 2024-04-01 | 10.45 | 10.60 | 0.21 | 2.02% | 10.40 | 10.60 | 22492 | 2363.02 | 0.88% |
| 2024-03-29 | 10.35 | 10.39 | 0.05 | 0.48% | 10.30 | 10.42 | 16164 | 1674.04 | 0.63% |
| 2024-03-28 | 10.15 | 10.34 | 0.19 | 1.87% | 10.08 | 10.34 | 19522 | 1999.17 | 0.76% |
| 2024-03-27 | 10.30 | 10.15 | -0.17 | -1.65% | 10.07 | 10.45 | 15480 | 1580.36 | 0.60% |
| 2024-03-26 | 10.25 | 10.32 | 0.07 | 0.68% | 10.10 | 10.39 | 20459 | 2093.65 | 0.80% |
| 2024-03-25 | 10.61 | 10.25 | -0.41 | -3.85% | 10.18 | 10.67 | 49475 | 5129.39 | 1.93% |
| 2024-03-22 | 11.00 | 10.66 | -0.39 | -3.53% | 10.66 | 11.01 | 36846 | 3976.30 | 1.44% |
| 2024-03-21 | 11.06 | 11.05 | -0.01 | -0.09% | 10.94 | 11.15 | 21290 | 2351.37 | 0.83% |
| 2024-03-20 | 10.85 | 11.06 | 0.22 | 2.03% | 10.78 | 11.14 | 42869 | 4683.92 | 1.67% |
| 2024-03-19 | 10.83 | 10.84 | -0.05 | -0.46% | 10.76 | 10.89 | 26745 | 2894.02 | 1.04% |
| 2024-03-18 | 10.87 | 10.89 | 0.07 | 0.65% | 10.72 | 10.91 | 43137 | 4663.65 | 1.68% |
| 2024-03-15 | 10.62 | 10.82 | 0.16 | 1.50% | 10.58 | 10.82 | 16797 | 1802.75 | 0.66% |
| 2024-03-14 | 10.75 | 10.66 | -0.08 | -0.74% | 10.51 | 10.82 | 21643 | 2312.14 | 0.84% |
| 2024-03-13 | 10.83 | 10.74 | -0.03 | -0.28% | 10.70 | 10.86 | 17678 | 1904.53 | 0.69% |
| 2024-03-12 | 10.78 | 10.77 | 0.02 | 0.19% | 10.63 | 10.81 | 17136 | 1838.85 | 0.67% |
| 2024-03-11 | 10.65 | 10.75 | 0.10 | 0.94% | 10.61 | 10.77 | 17930 | 1914.51 | 0.70% |
| 2024-03-08 | 10.58 | 10.65 | 0.05 | 0.47% | 10.53 | 10.69 | 11422 | 1212.13 | 0.45% |
| 2024-03-07 | 10.74 | 10.60 | -0.11 | -1.03% | 10.56 | 10.78 | 18039 | 1926.53 | 0.70% |
| 2024-03-06 | 10.62 | 10.71 | 0.04 | 0.37% | 10.60 | 10.77 | 13296 | 1419.29 | 0.52% |
| 2024-03-05 | 10.72 | 10.67 | -0.07 | -0.65% | 10.60 | 10.73 | 17204 | 1830.68 | 0.67% |
| 2024-03-04 | 10.92 | 10.74 | -0.30 | -2.72% | 10.62 | 10.92 | 36049 | 3868.86 | 1.41% |
| 2024-03-01 | 11.23 | 11.04 | -0.25 | -2.21% | 10.70 | 11.28 | 88207 | 9671.53 | 3.44% |
| 2024-02-29 | 10.42 | 11.29 | 0.86 | 8.25% | 10.34 | 11.47 | 97807 | 10981.52 | 3.81% |
| 2024-02-28 | 11.03 | 10.43 | -0.54 | -4.92% | 10.41 | 11.19 | 27571 | 2986.10 | 1.08% |
| 2024-02-27 | 10.80 | 10.97 | 0.14 | 1.29% | 10.65 | 11.00 | 16059 | 1746.93 | 0.63% |
| 2024-02-26 | 10.78 | 10.83 | 0.14 | 1.31% | 10.67 | 11.05 | 18918 | 2051.93 | 0.74% |
| 2024-02-23 | 10.54 | 10.69 | 0.12 | 1.14% | 10.51 | 10.73 | 14833 | 1577.76 | 0.58% |
| 2024-02-22 | 10.50 | 10.57 | 0.06 | 0.57% | 10.42 | 10.63 | 14474 | 1522.35 | 0.56% |
| 2024-02-21 | 10.28 | 10.51 | 0.15 | 1.45% | 10.23 | 10.72 | 26602 | 2804.01 | 1.04% |
| 2024-02-20 | 10.31 | 10.36 | 0.06 | 0.58% | 10.17 | 10.65 | 18809 | 1961.29 | 0.73% |
| 2024-02-19 | 10.50 | 10.30 | 0.22 | 2.18% | 10.21 | 10.50 | 15994 | 1655.82 | 0.62% |
| 2024-02-08 | 9.56 | 10.08 | 0.56 | 5.88% | 9.36 | 10.23 | 23116 | 2281.86 | 0.90% |
| 2024-02-07 | 10.00 | 9.52 | -0.53 | -5.27% | 9.36 | 10.06 | 27302 | 2644.38 | 1.06% |
| 2024-02-06 | 9.42 | 10.05 | 0.44 | 4.58% | 8.89 | 10.09 | 36962 | 3504.77 | 1.44% |
| 2024-02-05 | 9.95 | 9.61 | -0.48 | -4.76% | 9.19 | 9.95 | 44428 | 4233.86 | 1.73% |