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 | 10.62 | 10.40 | -0.21 | -1.98% | 10.37 | 10.83 | 150557 | 15902.27 | 4.62% |
| 2024-05-08 | 11.07 | 10.61 | -0.51 | -4.59% | 10.56 | 11.14 | 127632 | 13713.03 | 3.92% |
| 2024-05-07 | 11.00 | 11.12 | 0.11 | 1.00% | 10.97 | 11.52 | 151181 | 16975.00 | 4.64% |
| 2024-05-06 | 10.50 | 11.01 | 0.50 | 4.76% | 10.25 | 11.14 | 193781 | 20669.74 | 5.95% |
| 2024-04-30 | 11.18 | 10.51 | -0.65 | -5.82% | 10.25 | 11.60 | 326516 | 35286.70 | 10.02% |
| 2024-04-29 | 10.79 | 11.16 | 0.37 | 3.43% | 10.67 | 11.18 | 146937 | 16118.59 | 4.51% |
| 2024-04-26 | 10.68 | 10.79 | 0.16 | 1.51% | 10.29 | 10.84 | 108210 | 11460.64 | 3.32% |
| 2024-04-25 | 10.61 | 10.63 | 0.03 | 0.28% | 10.60 | 10.97 | 87092 | 9372.70 | 2.67% |
| 2024-04-24 | 10.49 | 10.60 | 0.13 | 1.24% | 10.37 | 10.70 | 74864 | 7858.86 | 2.30% |
| 2024-04-23 | 10.81 | 10.47 | -0.30 | -2.79% | 10.35 | 10.88 | 102442 | 10819.51 | 3.14% |
| 2024-04-22 | 10.80 | 10.77 | -0.09 | -0.83% | 10.67 | 11.09 | 110075 | 11978.43 | 3.38% |
| 2024-04-19 | 10.76 | 10.86 | -0.01 | -0.09% | 10.72 | 11.15 | 128240 | 13998.82 | 3.94% |
| 2024-04-18 | 10.60 | 10.87 | 0.27 | 2.55% | 10.49 | 11.27 | 180300 | 19808.32 | 5.53% |
| 2024-04-17 | 10.36 | 10.60 | 0.14 | 1.34% | 10.30 | 10.82 | 142238 | 15074.09 | 4.36% |
| 2024-04-16 | 10.30 | 10.46 | -0.02 | -0.19% | 9.88 | 10.87 | 199515 | 20743.77 | 6.12% |
| 2024-04-15 | 10.62 | 10.48 | -0.08 | -0.76% | 10.21 | 11.16 | 189303 | 19956.15 | 5.81% |
| 2024-04-12 | 10.12 | 10.56 | 0.45 | 4.45% | 10.03 | 10.62 | 188642 | 19577.61 | 5.79% |
| 2024-04-11 | 9.67 | 10.11 | 0.32 | 3.27% | 9.65 | 10.46 | 184538 | 18646.49 | 5.66% |
| 2024-04-10 | 10.05 | 9.79 | -0.38 | -3.74% | 9.65 | 10.28 | 193107 | 19044.04 | 5.93% |
| 2024-04-09 | 10.31 | 10.17 | -0.26 | -2.49% | 9.90 | 10.50 | 223894 | 22598.42 | 6.87% |
| 2024-04-08 | 11.01 | 10.43 | -0.31 | -2.89% | 10.43 | 11.01 | 159117 | 16915.87 | 4.88% |
| 2024-04-03 | 10.63 | 10.74 | 0.10 | 0.94% | 10.32 | 10.87 | 168447 | 17789.37 | 5.17% |
| 2024-04-02 | 10.89 | 10.64 | -0.22 | -2.03% | 10.43 | 10.95 | 150376 | 15976.55 | 4.61% |
| 2024-04-01 | 11.00 | 10.86 | -0.08 | -0.73% | 10.74 | 11.09 | 122685 | 13351.25 | 3.76% |
| 2024-03-29 | 10.93 | 10.94 | 0.12 | 1.11% | 10.72 | 11.03 | 99047 | 10795.69 | 3.04% |
| 2024-03-28 | 10.63 | 10.82 | 0.24 | 2.27% | 10.41 | 11.12 | 127746 | 13829.29 | 3.92% |
| 2024-03-27 | 10.65 | 10.58 | -0.08 | -0.75% | 10.49 | 10.98 | 153681 | 16407.96 | 4.72% |
| 2024-03-26 | 10.62 | 10.66 | -0.06 | -0.56% | 10.45 | 10.79 | 122524 | 12962.41 | 3.76% |
| 2024-03-25 | 11.27 | 10.72 | -0.49 | -4.37% | 10.71 | 11.29 | 142915 | 15735.26 | 4.39% |
| 2024-03-22 | 10.95 | 11.21 | 0.19 | 1.72% | 10.75 | 11.34 | 144344 | 15980.57 | 4.43% |
| 2024-03-21 | 11.25 | 11.02 | -0.23 | -2.04% | 10.94 | 11.27 | 126758 | 14056.09 | 3.89% |
| 2024-03-20 | 10.54 | 11.25 | 0.70 | 6.64% | 10.53 | 11.40 | 232534 | 25637.63 | 7.14% |
| 2024-03-19 | 10.45 | 10.55 | 0.17 | 1.64% | 10.38 | 10.98 | 192396 | 20489.89 | 5.90% |
| 2024-03-18 | 9.68 | 10.38 | 0.73 | 7.56% | 9.68 | 10.40 | 225186 | 22674.45 | 6.91% |
| 2024-03-15 | 9.59 | 9.65 | 0.01 | 0.10% | 9.47 | 9.75 | 139267 | 13362.26 | 4.27% |
| 2024-03-14 | 9.46 | 9.64 | 0.25 | 2.66% | 9.20 | 9.64 | 167812 | 15869.07 | 5.15% |
| 2024-03-13 | 9.18 | 9.39 | 0.20 | 2.18% | 9.11 | 9.48 | 129364 | 12125.43 | 3.97% |
| 2024-03-12 | 9.51 | 9.19 | -0.40 | -4.17% | 9.16 | 9.55 | 142955 | 13295.69 | 4.39% |
| 2024-03-11 | 9.50 | 9.59 | 0.21 | 2.24% | 9.35 | 9.68 | 134252 | 12745.56 | 4.12% |
| 2024-03-08 | 9.36 | 9.38 | 0.03 | 0.32% | 9.20 | 9.55 | 149923 | 14012.82 | 4.60% |
| 2024-03-07 | 9.57 | 9.35 | -0.20 | -2.09% | 9.32 | 9.70 | 146170 | 13945.84 | 4.49% |
| 2024-03-06 | 9.10 | 9.55 | 0.33 | 3.58% | 9.09 | 9.77 | 222556 | 21193.98 | 6.83% |
| 2024-03-05 | 9.38 | 9.22 | -0.03 | -0.32% | 9.08 | 9.49 | 160120 | 14801.22 | 4.91% |
| 2024-03-04 | 9.00 | 9.25 | 0.26 | 2.89% | 8.93 | 9.36 | 184309 | 16865.55 | 5.66% |
| 2024-03-01 | 8.81 | 8.99 | 0.25 | 2.86% | 8.67 | 9.05 | 217490 | 19285.70 | 6.67% |
| 2024-02-29 | 8.63 | 8.74 | 0.28 | 3.31% | 8.35 | 8.88 | 210194 | 18195.69 | 6.45% |
| 2024-02-28 | 8.58 | 8.46 | -0.01 | -0.12% | 8.44 | 9.27 | 372657 | 33062.43 | 11.43% |
| 2024-02-27 | 8.40 | 8.47 | 0.24 | 2.92% | 8.20 | 8.47 | 154785 | 12914.22 | 4.75% |
| 2024-02-26 | 7.91 | 8.23 | 0.39 | 4.97% | 7.88 | 8.60 | 287516 | 23662.42 | 8.82% |
| 2024-02-23 | 7.50 | 7.84 | 0.32 | 4.26% | 7.49 | 7.89 | 139938 | 10815.81 | 4.29% |
| 2024-02-22 | 7.50 | 7.52 | 0.00 | 0.00% | 7.45 | 7.65 | 75919 | 5702.80 | 2.33% |
| 2024-02-21 | 7.32 | 7.52 | 0.16 | 2.17% | 7.28 | 7.74 | 135220 | 10268.46 | 4.15% |
| 2024-02-20 | 7.22 | 7.36 | 0.06 | 0.82% | 7.18 | 7.48 | 84080 | 6204.83 | 2.58% |
| 2024-02-19 | 7.10 | 7.30 | 0.23 | 3.25% | 7.10 | 7.33 | 129764 | 9365.50 | 3.98% |
| 2024-02-08 | 6.55 | 7.07 | 0.61 | 9.44% | 6.54 | 7.11 | 157714 | 10857.24 | 4.84% |
| 2024-02-07 | 6.69 | 6.46 | -0.23 | -3.44% | 6.31 | 6.83 | 177508 | 11734.91 | 5.45% |
| 2024-02-06 | 6.39 | 6.69 | 0.20 | 3.08% | 6.00 | 6.90 | 213456 | 13595.89 | 6.55% |
| 2024-02-05 | 7.06 | 6.49 | -0.63 | -8.85% | 6.41 | 7.08 | 199827 | 13056.65 | 6.13% |
| 2024-02-02 | 7.12 | 7.12 | -0.05 | -0.70% | 6.90 | 7.33 | 157696 | 11296.46 | 4.84% |
| 2024-02-01 | 7.26 | 7.17 | -0.16 | -2.18% | 6.99 | 7.31 | 129901 | 9310.38 | 3.99% |
| 2024-01-31 | 7.48 | 7.33 | -0.23 | -3.04% | 7.27 | 7.66 | 123830 | 9239.42 | 3.80% |