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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 10.19 | 10.30 | 0.09 | 0.88% | 10.18 | 10.32 | 64155 | 6586.58 | 0.49% |
| 2024-05-16 | 10.43 | 10.21 | -0.20 | -1.92% | 10.18 | 10.45 | 117861 | 12081.85 | 0.90% |
| 2024-05-15 | 10.41 | 10.41 | 0.00 | 0.00% | 10.36 | 10.48 | 64044 | 6669.87 | 0.49% |
| 2024-05-14 | 10.38 | 10.41 | 0.00 | 0.00% | 10.32 | 10.43 | 57211 | 5940.57 | 0.44% |
| 2024-05-13 | 10.30 | 10.41 | 0.10 | 0.97% | 10.17 | 10.44 | 108720 | 11231.60 | 0.83% |
| 2024-05-10 | 10.29 | 10.31 | 0.02 | 0.19% | 10.24 | 10.33 | 57772 | 5944.78 | 0.44% |
| 2024-05-09 | 10.24 | 10.29 | 0.01 | 0.10% | 10.20 | 10.32 | 67980 | 6984.42 | 0.52% |
| 2024-05-08 | 10.26 | 10.28 | 0.02 | 0.19% | 10.23 | 10.34 | 56901 | 5852.51 | 0.44% |
| 2024-05-07 | 10.25 | 10.26 | -0.13 | -1.25% | 10.14 | 10.37 | 121714 | 12487.58 | 0.93% |
| 2024-05-06 | 10.18 | 10.39 | 0.13 | 1.27% | 9.94 | 10.45 | 295368 | 29955.45 | 2.27% |
| 2024-04-30 | 10.05 | 10.26 | 0.11 | 1.08% | 10.03 | 10.33 | 109646 | 11213.57 | 0.84% |
| 2024-04-29 | 10.23 | 10.15 | -0.20 | -1.93% | 10.03 | 10.35 | 156887 | 15930.38 | 1.20% |
| 2024-04-26 | 10.69 | 10.35 | -0.37 | -3.45% | 10.24 | 10.76 | 210708 | 21918.22 | 1.62% |
| 2024-04-25 | 10.59 | 10.72 | 0.09 | 0.85% | 10.51 | 10.75 | 60017 | 6407.83 | 0.46% |
| 2024-04-24 | 10.45 | 10.63 | 0.20 | 1.92% | 10.45 | 10.65 | 68085 | 7197.33 | 0.52% |
| 2024-04-23 | 10.53 | 10.43 | -0.16 | -1.51% | 10.42 | 10.69 | 73520 | 7731.72 | 0.56% |
| 2024-04-22 | 10.66 | 10.59 | -0.07 | -0.66% | 10.52 | 10.84 | 100471 | 10714.51 | 0.77% |
| 2024-04-19 | 10.54 | 10.66 | 0.12 | 1.14% | 10.48 | 10.74 | 99283 | 10574.52 | 0.76% |
| 2024-04-18 | 10.54 | 10.54 | 0.00 | 0.00% | 10.40 | 10.73 | 84538 | 8905.35 | 0.65% |
| 2024-04-17 | 10.35 | 10.54 | 0.17 | 1.64% | 10.25 | 10.55 | 103067 | 10769.43 | 0.79% |
| 2024-04-16 | 10.46 | 10.37 | -0.14 | -1.33% | 10.36 | 10.60 | 119287 | 12505.66 | 0.92% |
| 2024-04-15 | 10.22 | 10.51 | 0.32 | 3.14% | 10.19 | 10.51 | 122320 | 12732.07 | 0.94% |
| 2024-04-12 | 10.16 | 10.19 | 0.03 | 0.30% | 10.09 | 10.27 | 70716 | 7214.97 | 0.54% |
| 2024-04-11 | 10.00 | 10.16 | 0.11 | 1.09% | 9.97 | 10.17 | 82893 | 8373.22 | 0.64% |
| 2024-04-10 | 9.90 | 10.05 | 0.14 | 1.41% | 9.89 | 10.12 | 116294 | 11664.87 | 0.89% |
| 2024-04-09 | 10.06 | 9.91 | -0.12 | -1.20% | 9.90 | 10.06 | 73115 | 7276.86 | 0.56% |
| 2024-04-08 | 9.95 | 10.03 | 0.04 | 0.40% | 9.95 | 10.12 | 94590 | 9512.21 | 0.73% |
| 2024-04-03 | 9.94 | 9.99 | 0.07 | 0.71% | 9.87 | 10.06 | 102675 | 10233.89 | 0.79% |
| 2024-04-02 | 9.89 | 9.92 | -0.03 | -0.30% | 9.85 | 10.08 | 118183 | 11797.31 | 0.91% |
| 2024-04-01 | 10.01 | 9.95 | -0.06 | -0.60% | 9.73 | 10.03 | 132097 | 13015.71 | 1.01% |
| 2024-03-29 | 9.83 | 10.01 | 0.19 | 1.93% | 9.79 | 10.02 | 107143 | 10655.81 | 0.82% |
| 2024-03-28 | 9.77 | 9.82 | 0.04 | 0.41% | 9.69 | 9.89 | 84406 | 8275.73 | 0.65% |
| 2024-03-27 | 9.86 | 9.78 | -0.10 | -1.01% | 9.74 | 9.88 | 78570 | 7710.73 | 0.60% |
| 2024-03-26 | 9.75 | 9.88 | 0.12 | 1.23% | 9.66 | 9.89 | 116302 | 11411.60 | 0.89% |
| 2024-03-25 | 9.56 | 9.76 | 0.11 | 1.14% | 9.56 | 9.88 | 138795 | 13576.97 | 1.06% |
| 2024-03-22 | 9.60 | 9.65 | 0.05 | 0.52% | 9.52 | 9.66 | 63827 | 6109.77 | 0.49% |
| 2024-03-21 | 9.64 | 9.60 | -0.05 | -0.52% | 9.59 | 9.69 | 53350 | 5138.38 | 0.41% |
| 2024-03-20 | 9.60 | 9.65 | 0.05 | 0.52% | 9.55 | 9.73 | 55375 | 5338.60 | 0.42% |
| 2024-03-19 | 9.69 | 9.60 | -0.12 | -1.23% | 9.60 | 9.76 | 74491 | 7197.26 | 0.57% |
| 2024-03-18 | 9.76 | 9.72 | 0.06 | 0.62% | 9.47 | 9.81 | 167227 | 16116.67 | 1.28% |
| 2024-03-15 | 9.61 | 9.66 | 0.02 | 0.21% | 9.46 | 9.67 | 103985 | 9945.73 | 0.80% |
| 2024-03-14 | 9.62 | 9.64 | 0.04 | 0.42% | 9.58 | 9.75 | 93107 | 9003.87 | 0.71% |
| 2024-03-13 | 9.64 | 9.60 | -0.05 | -0.52% | 9.49 | 9.65 | 109962 | 10530.04 | 0.84% |
| 2024-03-12 | 9.76 | 9.65 | -0.15 | -1.53% | 9.57 | 9.81 | 144087 | 13944.73 | 1.11% |
| 2024-03-11 | 10.07 | 9.80 | -0.34 | -3.35% | 9.69 | 10.15 | 156310 | 15375.96 | 1.20% |
| 2024-03-08 | 10.01 | 10.14 | 0.07 | 0.70% | 9.98 | 10.24 | 136049 | 13767.56 | 1.04% |
| 2024-03-07 | 9.88 | 10.07 | 0.18 | 1.82% | 9.80 | 10.10 | 118553 | 11856.07 | 0.91% |
| 2024-03-06 | 9.77 | 9.89 | 0.09 | 0.92% | 9.76 | 9.96 | 112207 | 11077.52 | 0.86% |
| 2024-03-05 | 9.63 | 9.80 | 0.15 | 1.55% | 9.60 | 9.80 | 117508 | 11448.77 | 0.90% |
| 2024-03-04 | 9.60 | 9.65 | 0.03 | 0.31% | 9.49 | 9.71 | 116459 | 11176.29 | 0.89% |
| 2024-03-01 | 9.58 | 9.62 | 0.00 | 0.00% | 9.43 | 9.66 | 151382 | 14490.18 | 1.16% |
| 2024-02-29 | 9.66 | 9.62 | -0.11 | -1.13% | 9.41 | 9.74 | 164119 | 15674.94 | 1.26% |
| 2024-02-28 | 9.50 | 9.73 | 0.21 | 2.21% | 9.41 | 9.81 | 144312 | 13899.34 | 1.11% |
| 2024-02-27 | 9.42 | 9.52 | 0.03 | 0.32% | 9.36 | 9.58 | 142967 | 13561.11 | 1.10% |
| 2024-02-26 | 9.85 | 9.49 | -0.39 | -3.95% | 9.35 | 9.87 | 230279 | 21896.57 | 1.77% |
| 2024-02-23 | 9.99 | 9.88 | -0.14 | -1.40% | 9.84 | 10.05 | 102924 | 10247.38 | 0.79% |
| 2024-02-22 | 9.79 | 10.02 | 0.13 | 1.31% | 9.76 | 10.04 | 90774 | 9030.41 | 0.70% |
| 2024-02-21 | 9.83 | 9.89 | -0.02 | -0.20% | 9.68 | 9.99 | 163195 | 15944.82 | 1.25% |
| 2024-02-20 | 9.61 | 9.91 | 0.21 | 2.16% | 9.61 | 9.93 | 107350 | 10509.47 | 0.82% |
| 2024-02-19 | 9.38 | 9.70 | 0.20 | 2.11% | 9.22 | 9.78 | 172539 | 16523.77 | 1.32% |