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 | 10.49 | 10.28 | -0.21 | -2.00% | 10.21 | 10.52 | 13391 | 1383.06 | 2.00% |
| 2024-05-09 | 10.26 | 10.49 | 0.28 | 2.74% | 10.26 | 10.50 | 19637 | 2045.98 | 2.93% |
| 2024-05-08 | 10.30 | 10.21 | -0.12 | -1.16% | 10.17 | 10.45 | 16575 | 1705.10 | 2.47% |
| 2024-05-07 | 10.28 | 10.33 | 0.05 | 0.49% | 10.12 | 10.36 | 21362 | 2197.61 | 3.19% |
| 2024-05-06 | 10.30 | 10.28 | -0.02 | -0.19% | 10.20 | 10.50 | 33478 | 3441.04 | 5.00% |
| 2024-04-30 | 10.63 | 10.30 | -0.66 | -6.02% | 10.00 | 10.79 | 37132 | 3835.40 | 5.54% |
| 2024-04-29 | 10.28 | 10.96 | 0.70 | 6.82% | 10.21 | 10.96 | 19772 | 2114.79 | 2.95% |
| 2024-04-26 | 9.97 | 10.26 | 0.37 | 3.74% | 9.76 | 10.30 | 17398 | 1756.23 | 2.60% |
| 2024-04-25 | 9.70 | 9.89 | 0.30 | 3.13% | 9.55 | 9.99 | 16424 | 1613.54 | 2.45% |
| 2024-04-24 | 9.29 | 9.59 | 0.31 | 3.34% | 9.29 | 9.72 | 14945 | 1428.27 | 2.23% |
| 2024-04-23 | 8.95 | 9.28 | 0.29 | 3.23% | 8.82 | 9.39 | 18018 | 1664.70 | 2.69% |
| 2024-04-22 | 9.08 | 8.99 | -0.05 | -0.55% | 8.60 | 9.12 | 14791 | 1320.06 | 2.21% |
| 2024-04-19 | 9.17 | 9.04 | -0.13 | -1.42% | 8.88 | 9.17 | 13646 | 1230.94 | 2.04% |
| 2024-04-18 | 9.45 | 9.17 | -0.23 | -2.45% | 9.00 | 9.60 | 24829 | 2295.20 | 3.71% |
| 2024-04-17 | 8.52 | 9.40 | 1.08 | 12.98% | 8.52 | 9.44 | 27763 | 2540.36 | 4.14% |
| 2024-04-16 | 8.99 | 8.32 | -0.73 | -8.07% | 8.30 | 8.99 | 40068 | 3438.23 | 5.98% |
| 2024-04-15 | 9.98 | 9.05 | -1.04 | -10.31% | 8.92 | 10.18 | 39887 | 3717.20 | 5.95% |
| 2024-04-12 | 10.16 | 10.09 | -0.06 | -0.59% | 10.00 | 10.48 | 18736 | 1918.09 | 2.80% |
| 2024-04-11 | 10.11 | 10.15 | -0.01 | -0.10% | 9.93 | 10.37 | 12784 | 1304.17 | 1.91% |
| 2024-04-10 | 10.45 | 10.16 | -0.29 | -2.78% | 10.02 | 10.47 | 15400 | 1571.47 | 2.30% |
| 2024-04-09 | 10.28 | 10.45 | 0.14 | 1.36% | 10.23 | 10.54 | 15882 | 1651.15 | 2.37% |
| 2024-04-08 | 10.90 | 10.31 | -0.62 | -5.67% | 10.22 | 10.97 | 24181 | 2543.56 | 3.61% |
| 2024-04-03 | 11.24 | 10.93 | -0.32 | -2.84% | 10.83 | 11.30 | 21720 | 2382.90 | 3.24% |
| 2024-04-02 | 11.18 | 11.25 | 0.07 | 0.63% | 11.08 | 11.32 | 15779 | 1769.24 | 2.36% |
| 2024-04-01 | 10.98 | 11.18 | 0.32 | 2.95% | 10.90 | 11.23 | 19394 | 2150.29 | 2.89% |
| 2024-03-29 | 10.74 | 10.86 | 0.17 | 1.59% | 10.66 | 11.00 | 20726 | 2245.04 | 3.09% |
| 2024-03-28 | 10.36 | 10.69 | 0.51 | 5.01% | 10.21 | 10.78 | 18155 | 1923.37 | 2.71% |
| 2024-03-27 | 10.80 | 10.18 | -0.65 | -6.00% | 10.15 | 10.85 | 18777 | 1976.81 | 2.80% |
| 2024-03-26 | 10.85 | 10.83 | -0.02 | -0.18% | 10.57 | 10.98 | 21057 | 2259.88 | 3.14% |
| 2024-03-25 | 11.32 | 10.85 | -0.36 | -3.21% | 10.81 | 11.68 | 24376 | 2715.28 | 3.64% |
| 2024-03-22 | 11.62 | 11.21 | -0.50 | -4.27% | 11.10 | 11.72 | 24684 | 2795.06 | 3.68% |
| 2024-03-21 | 11.52 | 11.71 | 0.18 | 1.56% | 11.36 | 11.98 | 27993 | 3274.26 | 4.18% |
| 2024-03-20 | 11.31 | 11.53 | 0.21 | 1.86% | 11.27 | 11.57 | 19455 | 2223.68 | 2.90% |
| 2024-03-19 | 11.27 | 11.32 | 0.11 | 0.98% | 11.20 | 11.68 | 30828 | 3527.03 | 4.60% |
| 2024-03-18 | 11.02 | 11.21 | 0.41 | 3.80% | 10.78 | 11.24 | 23662 | 2608.81 | 3.53% |
| 2024-03-15 | 10.59 | 10.80 | 0.21 | 1.98% | 10.47 | 10.84 | 17533 | 1869.74 | 2.62% |
| 2024-03-14 | 10.78 | 10.59 | -0.21 | -1.94% | 10.40 | 10.94 | 19884 | 2117.95 | 2.97% |
| 2024-03-13 | 10.60 | 10.80 | 0.14 | 1.31% | 10.60 | 10.95 | 24650 | 2657.76 | 3.68% |
| 2024-03-12 | 10.42 | 10.66 | 0.19 | 1.81% | 10.32 | 10.68 | 27768 | 2917.35 | 4.15% |
| 2024-03-11 | 10.20 | 10.47 | 0.31 | 3.05% | 10.11 | 10.48 | 24599 | 2544.10 | 3.67% |
| 2024-03-08 | 10.07 | 10.16 | 0.15 | 1.50% | 9.88 | 10.21 | 18349 | 1845.68 | 2.74% |
| 2024-03-07 | 10.09 | 10.01 | -0.02 | -0.20% | 9.96 | 10.35 | 23781 | 2414.39 | 3.55% |
| 2024-03-06 | 9.79 | 10.03 | 0.27 | 2.77% | 9.65 | 10.17 | 23490 | 2340.41 | 3.51% |
| 2024-03-05 | 10.12 | 9.76 | -0.38 | -3.75% | 9.71 | 10.12 | 21501 | 2123.13 | 3.21% |
| 2024-03-04 | 10.28 | 10.14 | -0.14 | -1.36% | 9.94 | 10.49 | 26670 | 2705.19 | 3.98% |
| 2024-03-01 | 10.10 | 10.28 | 0.22 | 2.19% | 10.01 | 10.41 | 29890 | 3047.57 | 4.46% |
| 2024-02-29 | 9.60 | 10.06 | 0.46 | 4.79% | 9.42 | 10.09 | 36040 | 3557.07 | 5.38% |
| 2024-02-28 | 11.08 | 9.60 | -1.43 | -12.96% | 9.60 | 11.46 | 58312 | 6132.67 | 8.70% |
| 2024-02-27 | 10.81 | 11.03 | 0.34 | 3.18% | 10.43 | 11.07 | 32124 | 3495.56 | 4.80% |
| 2024-02-26 | 10.37 | 10.69 | 0.39 | 3.79% | 10.37 | 11.03 | 39917 | 4273.81 | 5.96% |
| 2024-02-23 | 9.95 | 10.30 | 0.50 | 5.10% | 9.76 | 10.36 | 29290 | 2962.91 | 4.37% |
| 2024-02-22 | 9.48 | 9.80 | 0.44 | 4.70% | 9.36 | 9.84 | 26078 | 2505.35 | 3.89% |
| 2024-02-21 | 9.15 | 9.36 | 0.25 | 2.74% | 9.00 | 9.74 | 34823 | 3277.68 | 5.20% |
| 2024-02-20 | 9.08 | 9.11 | 0.09 | 1.00% | 8.81 | 9.20 | 28072 | 2542.38 | 4.19% |
| 2024-02-19 | 8.75 | 9.02 | 0.40 | 4.64% | 8.69 | 9.22 | 46999 | 4206.85 | 7.02% |
| 2024-02-08 | 7.61 | 8.62 | 0.86 | 11.08% | 7.35 | 8.74 | 51309 | 4153.98 | 7.66% |
| 2024-02-07 | 8.25 | 7.76 | -0.57 | -6.84% | 7.25 | 8.32 | 48457 | 3769.72 | 7.23% |
| 2024-02-06 | 8.86 | 8.33 | -0.20 | -2.34% | 7.40 | 8.86 | 58430 | 4671.07 | 8.72% |
| 2024-02-05 | 9.89 | 8.53 | -2.00 | -18.99% | 8.42 | 9.94 | 52188 | 4595.12 | 7.79% |
| 2024-02-02 | 10.85 | 10.53 | -0.33 | -3.04% | 9.73 | 11.20 | 26835 | 2792.73 | 4.01% |
| 2024-02-01 | 11.17 | 10.86 | -0.41 | -3.64% | 10.52 | 11.25 | 24444 | 2656.68 | 3.65% |
| 2024-01-31 | 12.07 | 11.27 | -0.81 | -6.71% | 11.10 | 12.08 | 24969 | 2887.29 | 3.73% |