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 | 10.690 | 10.760 | 0.010 | 0.09% | 10.690 | 10.920 | 2693 | 291.597 | 1.00% |
| 2024-05-09 | 10.660 | 10.750 | 0.040 | 0.37% | 10.660 | 10.900 | 5372 | 578.578 | 2.00% |
| 2024-05-08 | 10.690 | 10.710 | -0.020 | -0.19% | 10.640 | 10.810 | 1714 | 183.491 | 0.64% |
| 2024-05-07 | 10.970 | 10.730 | -0.130 | -1.20% | 10.680 | 10.970 | 2539 | 272.360 | 0.94% |
| 2024-05-06 | 10.630 | 10.860 | 0.230 | 2.16% | 10.630 | 11.000 | 3751 | 406.732 | 1.40% |
| 2024-04-30 | 10.470 | 10.630 | 0.200 | 1.92% | 10.400 | 10.900 | 3720 | 395.399 | 1.38% |
| 2024-04-29 | 10.220 | 10.430 | 0.530 | 5.35% | 10.160 | 10.540 | 5099 | 529.578 | 1.90% |
| 2024-04-26 | 9.880 | 9.900 | 0.030 | 0.30% | 9.800 | 9.950 | 1625 | 160.775 | 0.62% |
| 2024-04-25 | 9.930 | 9.870 | -0.120 | -1.20% | 9.860 | 9.960 | 2281 | 226.023 | 0.86% |
| 2024-04-24 | 10.080 | 9.990 | -0.090 | -0.89% | 9.920 | 10.080 | 597 | 59.580 | 0.23% |
| 2024-04-23 | 9.820 | 10.080 | 0.180 | 1.82% | 9.820 | 10.080 | 1432 | 142.878 | 0.54% |
| 2024-04-22 | 9.840 | 9.900 | 0.050 | 0.51% | 9.700 | 9.990 | 735 | 72.366 | 0.28% |
| 2024-04-19 | 9.890 | 9.850 | -0.140 | -1.40% | 9.650 | 10.040 | 2100 | 206.311 | 0.79% |
| 2024-04-18 | 9.990 | 9.990 | -0.040 | -0.40% | 9.900 | 10.200 | 1461 | 146.975 | 0.55% |
| 2024-04-17 | 9.760 | 10.030 | 0.410 | 4.26% | 9.760 | 10.050 | 1513 | 150.732 | 0.57% |
| 2024-04-16 | 9.970 | 9.620 | -0.410 | -4.09% | 9.560 | 9.970 | 2330 | 225.899 | 0.88% |
| 2024-04-15 | 10.430 | 10.030 | -0.320 | -3.09% | 10.000 | 10.500 | 4476 | 458.212 | 1.69% |
| 2024-04-12 | 10.670 | 10.350 | -0.290 | -2.73% | 10.340 | 10.690 | 3278 | 344.578 | 1.24% |
| 2024-04-11 | 11.000 | 10.640 | -0.380 | -3.45% | 10.520 | 11.000 | 4301 | 460.207 | 1.63% |
| 2024-04-10 | 10.870 | 11.020 | 0.140 | 1.29% | 10.720 | 11.400 | 5520 | 616.534 | 2.09% |
| 2024-04-09 | 10.840 | 10.880 | -0.020 | -0.18% | 10.650 | 11.000 | 5722 | 617.546 | 2.17% |
| 2024-04-08 | 10.840 | 10.900 | 0.000 | 0.00% | 10.530 | 11.250 | 9040 | 986.368 | 3.42% |
| 2024-04-03 | 10.540 | 10.900 | 0.300 | 2.83% | 10.450 | 10.950 | 4291 | 458.723 | 1.62% |
| 2024-04-02 | 10.630 | 10.600 | 0.000 | 0.00% | 10.500 | 10.750 | 3199 | 339.014 | 1.21% |
| 2024-04-01 | 10.530 | 10.600 | 0.040 | 0.38% | 10.520 | 10.640 | 3464 | 366.603 | 1.31% |
| 2024-03-29 | 10.650 | 10.560 | -0.090 | -0.85% | 10.500 | 10.660 | 4036 | 426.995 | 1.53% |
| 2024-03-28 | 10.650 | 10.650 | -0.150 | -1.39% | 10.300 | 10.830 | 7858 | 825.410 | 2.97% |
| 2024-03-27 | 10.830 | 10.800 | 0.070 | 0.65% | 10.600 | 11.500 | 9140 | 1019.948 | 3.46% |
| 2024-03-26 | 11.090 | 10.730 | -0.440 | -3.94% | 10.680 | 11.090 | 7381 | 799.180 | 2.79% |
| 2024-03-25 | 11.550 | 11.170 | -1.070 | -8.74% | 11.040 | 11.750 | 14729 | 1665.289 | 5.58% |
| 2024-03-22 | 11.760 | 12.240 | 0.520 | 4.44% | 11.760 | 12.590 | 18284 | 2239.634 | 6.92% |
| 2024-03-21 | 11.740 | 11.720 | -0.120 | -1.01% | 11.520 | 11.920 | 6124 | 712.191 | 2.32% |
| 2024-03-20 | 11.550 | 11.840 | 0.390 | 3.41% | 11.420 | 11.900 | 8594 | 1011.208 | 3.25% |
| 2024-03-19 | 11.450 | 11.450 | 0.080 | 0.70% | 11.320 | 12.120 | 8972 | 1045.640 | 3.40% |
| 2024-03-18 | 11.340 | 11.370 | 0.030 | 0.26% | 11.140 | 11.370 | 4295 | 483.493 | 1.63% |
| 2024-03-15 | 10.750 | 11.340 | 0.590 | 5.49% | 10.680 | 11.410 | 7873 | 879.985 | 2.98% |
| 2024-03-14 | 10.810 | 10.750 | -0.050 | -0.46% | 10.650 | 10.900 | 2522 | 272.170 | 0.95% |
| 2024-03-13 | 11.070 | 10.800 | -0.330 | -2.96% | 10.750 | 11.120 | 4005 | 435.273 | 1.52% |
| 2024-03-12 | 11.100 | 11.130 | 0.030 | 0.27% | 11.000 | 11.200 | 3091 | 342.834 | 1.17% |
| 2024-03-11 | 10.900 | 11.100 | 0.200 | 1.83% | 10.870 | 11.100 | 1538 | 168.487 | 0.58% |
| 2024-03-08 | 10.850 | 10.900 | 0.030 | 0.28% | 10.800 | 11.050 | 1718 | 187.082 | 0.65% |
| 2024-03-07 | 10.920 | 10.870 | -0.090 | -0.82% | 10.710 | 11.050 | 2549 | 277.658 | 0.96% |
| 2024-03-06 | 10.780 | 10.960 | 0.180 | 1.67% | 10.750 | 11.080 | 2598 | 282.926 | 0.98% |
| 2024-03-05 | 11.260 | 10.780 | -0.590 | -5.19% | 10.700 | 11.310 | 4296 | 469.496 | 1.63% |
| 2024-03-04 | 11.790 | 11.370 | -0.570 | -4.77% | 11.250 | 11.890 | 7530 | 860.591 | 2.85% |
| 2024-03-01 | 11.920 | 11.940 | -0.110 | -0.91% | 11.740 | 11.980 | 4691 | 556.974 | 1.78% |
| 2024-02-29 | 11.800 | 12.050 | 0.220 | 1.86% | 11.500 | 12.050 | 7298 | 857.561 | 2.76% |
| 2024-02-28 | 12.440 | 11.830 | -0.330 | -2.71% | 11.800 | 12.680 | 7953 | 972.644 | 3.01% |
| 2024-02-27 | 11.690 | 12.160 | 0.590 | 5.10% | 11.500 | 12.280 | 6740 | 809.792 | 2.55% |
| 2024-02-26 | 11.500 | 11.570 | 0.130 | 1.14% | 11.250 | 11.710 | 4376 | 502.309 | 1.66% |
| 2024-02-23 | 11.780 | 11.440 | -0.390 | -3.30% | 11.210 | 11.860 | 5608 | 643.834 | 2.12% |
| 2024-02-22 | 11.950 | 11.830 | -0.220 | -1.83% | 11.710 | 12.130 | 3876 | 460.303 | 1.47% |
| 2024-02-21 | 11.900 | 12.050 | 0.040 | 0.33% | 11.900 | 12.340 | 4292 | 519.828 | 1.62% |
| 2024-02-20 | 11.640 | 12.010 | 0.170 | 1.44% | 11.500 | 12.150 | 4430 | 526.904 | 1.68% |
| 2024-02-19 | 11.440 | 11.840 | 0.400 | 3.50% | 11.140 | 11.860 | 3295 | 380.691 | 1.25% |
| 2024-02-08 | 11.400 | 11.440 | -0.040 | -0.35% | 10.680 | 11.980 | 3188 | 362.609 | 1.21% |
| 2024-02-07 | 11.500 | 11.480 | -0.020 | -0.17% | 11.120 | 12.240 | 5588 | 655.110 | 2.12% |
| 2024-02-06 | 10.100 | 11.500 | 1.310 | 12.86% | 9.910 | 11.600 | 5450 | 595.967 | 2.06% |
| 2024-02-05 | 10.520 | 10.190 | -0.550 | -5.12% | 9.300 | 10.610 | 7599 | 758.552 | 2.88% |
| 2024-02-02 | 11.230 | 10.740 | -0.460 | -4.11% | 10.500 | 11.870 | 8177 | 915.531 | 3.10% |
| 2024-02-01 | 11.700 | 11.200 | -0.600 | -5.08% | 11.150 | 11.780 | 3099 | 354.538 | 1.17% |
| 2024-01-31 | 11.840 | 11.800 | -0.010 | -0.08% | 11.470 | 12.170 | 3819 | 454.368 | 1.45% |