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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 10.49 | 10.67 | 0.14 | 1.33% | 10.45 | 10.73 | 50015 | 5299.23 | 0.98% |
| 2024-05-15 | 10.40 | 10.53 | 0.12 | 1.15% | 10.28 | 10.60 | 51071 | 5348.56 | 1.00% |
| 2024-05-14 | 10.25 | 10.41 | 0.21 | 2.06% | 10.18 | 10.42 | 51353 | 5296.10 | 1.01% |
| 2024-05-13 | 10.60 | 10.20 | -0.47 | -4.40% | 10.15 | 10.62 | 62270 | 6410.64 | 1.22% |
| 2024-05-10 | 10.43 | 10.67 | 0.31 | 2.99% | 10.37 | 10.73 | 54841 | 5791.01 | 1.07% |
| 2024-05-09 | 10.26 | 10.36 | 0.11 | 1.07% | 10.20 | 10.58 | 51491 | 5359.30 | 1.01% |
| 2024-05-08 | 10.36 | 10.25 | -0.10 | -0.97% | 10.23 | 10.39 | 52764 | 5419.68 | 1.03% |
| 2024-05-07 | 10.37 | 10.35 | -0.03 | -0.29% | 10.26 | 10.51 | 50009 | 5190.17 | 0.98% |
| 2024-05-06 | 10.13 | 10.38 | 0.27 | 2.67% | 9.93 | 10.42 | 67965 | 6920.85 | 1.33% |
| 2024-04-30 | 10.64 | 10.11 | -0.54 | -5.07% | 10.10 | 10.64 | 66165 | 6814.02 | 1.30% |
| 2024-04-29 | 10.36 | 10.65 | 0.29 | 2.80% | 10.27 | 10.70 | 56819 | 5947.86 | 1.11% |
| 2024-04-26 | 10.50 | 10.36 | -0.08 | -0.77% | 10.33 | 10.55 | 48750 | 5078.04 | 0.95% |
| 2024-04-25 | 10.41 | 10.44 | 0.01 | 0.10% | 10.28 | 10.55 | 49124 | 5112.77 | 0.96% |
| 2024-04-24 | 10.15 | 10.43 | 0.31 | 3.06% | 10.10 | 10.47 | 52758 | 5457.52 | 1.03% |
| 2024-04-23 | 10.13 | 10.12 | -0.13 | -1.27% | 10.00 | 10.25 | 52589 | 5323.42 | 1.03% |
| 2024-04-22 | 10.67 | 10.25 | -0.55 | -5.09% | 10.06 | 10.69 | 65662 | 6768.63 | 1.29% |
| 2024-04-19 | 10.25 | 10.80 | 0.51 | 4.96% | 10.24 | 10.81 | 58089 | 6172.31 | 1.14% |
| 2024-04-18 | 10.27 | 10.29 | -0.02 | -0.19% | 10.09 | 10.40 | 49383 | 5054.07 | 0.97% |
| 2024-04-17 | 10.00 | 10.31 | 0.21 | 2.08% | 9.95 | 10.38 | 51404 | 5268.80 | 1.01% |
| 2024-04-16 | 10.76 | 10.10 | -0.80 | -7.34% | 9.81 | 10.81 | 74420 | 7575.02 | 1.46% |
| 2024-04-15 | 11.34 | 10.90 | -0.35 | -3.11% | 10.80 | 11.35 | 65722 | 7234.08 | 1.29% |
| 2024-04-12 | 11.15 | 11.25 | 0.10 | 0.90% | 11.05 | 11.31 | 52813 | 5912.06 | 1.03% |
| 2024-04-11 | 10.97 | 11.15 | 0.17 | 1.55% | 10.82 | 11.20 | 46245 | 5134.57 | 0.91% |
| 2024-04-10 | 11.07 | 10.98 | -0.05 | -0.45% | 10.90 | 11.29 | 41945 | 4629.39 | 0.82% |
| 2024-04-09 | 10.99 | 11.03 | -0.01 | -0.09% | 10.87 | 11.09 | 50941 | 5596.37 | 1.00% |
| 2024-04-08 | 11.16 | 11.04 | -0.10 | -0.90% | 10.93 | 11.22 | 55765 | 6197.34 | 1.09% |
| 2024-04-03 | 11.08 | 11.14 | 0.07 | 0.63% | 10.94 | 11.20 | 47316 | 5241.31 | 0.93% |
| 2024-04-02 | 10.82 | 11.07 | 0.23 | 2.12% | 10.80 | 11.11 | 51380 | 5631.75 | 1.01% |
| 2024-04-01 | 10.84 | 10.84 | 0.00 | 0.00% | 10.55 | 10.88 | 46226 | 4961.03 | 0.90% |
| 2024-03-29 | 10.67 | 10.84 | 0.17 | 1.59% | 10.63 | 10.87 | 43938 | 4736.87 | 0.86% |
| 2024-03-28 | 10.43 | 10.67 | 0.18 | 1.72% | 10.40 | 10.76 | 34953 | 3716.98 | 0.68% |
| 2024-03-27 | 10.35 | 10.49 | 0.07 | 0.67% | 10.30 | 10.66 | 35463 | 3725.29 | 0.69% |
| 2024-03-26 | 10.72 | 10.42 | -0.38 | -3.52% | 10.33 | 10.79 | 49797 | 5248.03 | 0.97% |
| 2024-03-25 | 10.79 | 10.80 | 0.00 | 0.00% | 10.72 | 10.97 | 38616 | 4190.50 | 0.76% |
| 2024-03-22 | 10.69 | 10.80 | 0.10 | 0.93% | 10.57 | 10.98 | 41209 | 4435.68 | 0.81% |
| 2024-03-21 | 10.61 | 10.70 | 0.10 | 0.94% | 10.54 | 10.75 | 33731 | 3591.95 | 0.66% |
| 2024-03-20 | 10.55 | 10.60 | -0.01 | -0.09% | 10.42 | 10.65 | 32812 | 3465.62 | 0.64% |
| 2024-03-19 | 10.61 | 10.61 | -0.03 | -0.28% | 10.52 | 10.69 | 32910 | 3490.69 | 0.64% |
| 2024-03-18 | 10.38 | 10.64 | 0.26 | 2.50% | 10.31 | 10.67 | 31637 | 3338.60 | 0.62% |
| 2024-03-15 | 10.13 | 10.38 | 0.21 | 2.06% | 10.10 | 10.38 | 33290 | 3425.24 | 0.65% |
| 2024-03-14 | 10.34 | 10.17 | 0.04 | 0.39% | 10.10 | 10.34 | 30080 | 3067.87 | 0.59% |
| 2024-03-13 | 9.99 | 10.13 | 0.09 | 0.90% | 9.93 | 10.25 | 39909 | 4027.55 | 0.78% |
| 2024-03-12 | 10.05 | 10.04 | -0.03 | -0.30% | 9.91 | 10.08 | 32317 | 3234.45 | 0.63% |
| 2024-03-11 | 10.18 | 10.07 | -0.03 | -0.30% | 9.86 | 10.20 | 30368 | 3026.44 | 0.59% |
| 2024-03-08 | 9.80 | 10.10 | 0.26 | 2.64% | 9.80 | 10.21 | 35796 | 3590.96 | 0.70% |
| 2024-03-07 | 9.98 | 9.84 | -0.07 | -0.71% | 9.80 | 10.00 | 33716 | 3336.54 | 0.66% |
| 2024-03-06 | 9.83 | 9.91 | -0.06 | -0.60% | 9.83 | 10.05 | 36786 | 3649.24 | 0.72% |
| 2024-03-05 | 10.41 | 9.97 | -0.51 | -4.87% | 9.91 | 10.47 | 51872 | 5251.33 | 1.02% |
| 2024-03-04 | 9.85 | 10.48 | 0.63 | 6.40% | 9.82 | 10.51 | 63886 | 6493.94 | 1.25% |
| 2024-03-01 | 9.84 | 9.85 | 0.01 | 0.10% | 9.79 | 9.93 | 31295 | 3082.66 | 0.61% |
| 2024-02-29 | 9.63 | 9.84 | 0.01 | 0.10% | 9.61 | 9.90 | 32763 | 3200.99 | 0.64% |
| 2024-02-28 | 10.19 | 9.83 | -0.34 | -3.34% | 9.60 | 10.19 | 55500 | 5483.99 | 1.09% |
| 2024-02-27 | 10.03 | 10.17 | 0.11 | 1.09% | 9.96 | 10.23 | 45590 | 4622.56 | 0.89% |
| 2024-02-26 | 10.32 | 10.06 | -0.27 | -2.61% | 10.05 | 10.35 | 42523 | 4334.88 | 0.83% |
| 2024-02-23 | 10.37 | 10.33 | 0.01 | 0.10% | 10.11 | 10.43 | 37993 | 3897.83 | 0.74% |
| 2024-02-22 | 10.09 | 10.32 | 0.24 | 2.38% | 10.00 | 10.35 | 45361 | 4624.14 | 0.89% |
| 2024-02-21 | 9.99 | 10.08 | 0.04 | 0.40% | 9.90 | 10.13 | 37160 | 3743.84 | 0.73% |
| 2024-02-20 | 9.98 | 10.04 | 0.01 | 0.10% | 9.85 | 10.12 | 33042 | 3305.32 | 0.65% |
| 2024-02-19 | 9.90 | 10.03 | 0.03 | 0.30% | 9.80 | 10.35 | 35368 | 3562.25 | 0.69% |
| 2024-02-08 | 9.50 | 10.00 | 0.03 | 0.30% | 9.20 | 10.04 | 36289 | 3532.50 | 0.71% |
| 2024-02-07 | 10.02 | 9.97 | -0.17 | -1.68% | 9.15 | 10.02 | 57772 | 5470.48 | 1.13% |