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 | 10.91 | 11.04 | 0.11 | 1.01% | 10.84 | 11.05 | 56316 | 6153.72 | 0.45% |
| 2024-05-16 | 10.99 | 10.93 | -0.07 | -0.64% | 10.90 | 11.18 | 62455 | 6893.64 | 0.50% |
| 2024-05-15 | 11.05 | 11.00 | -0.10 | -0.90% | 10.98 | 11.17 | 48826 | 5405.08 | 0.39% |
| 2024-05-14 | 11.19 | 11.10 | -0.09 | -0.80% | 11.05 | 11.22 | 71310 | 7921.49 | 0.58% |
| 2024-05-13 | 11.38 | 11.19 | -0.28 | -2.44% | 11.15 | 11.40 | 82205 | 9219.20 | 0.66% |
| 2024-05-10 | 11.48 | 11.47 | 0.02 | 0.17% | 11.33 | 11.59 | 105781 | 12129.25 | 0.85% |
| 2024-05-09 | 10.83 | 11.45 | 0.61 | 5.63% | 10.82 | 11.63 | 174589 | 19703.54 | 4.03% |
| 2024-05-08 | 10.87 | 10.84 | -0.06 | -0.55% | 10.80 | 10.98 | 60883 | 6632.76 | 1.40% |
| 2024-05-07 | 10.88 | 10.90 | -0.03 | -0.27% | 10.86 | 11.01 | 66840 | 7302.11 | 1.54% |
| 2024-05-06 | 10.96 | 10.93 | 0.08 | 0.74% | 10.69 | 10.98 | 120937 | 13107.01 | 2.79% |
| 2024-04-30 | 10.69 | 10.85 | 0.06 | 0.56% | 10.66 | 11.06 | 135108 | 14731.21 | 3.12% |
| 2024-04-29 | 10.44 | 10.79 | 0.30 | 2.86% | 10.35 | 10.93 | 150997 | 16088.82 | 3.48% |
| 2024-04-26 | 10.30 | 10.49 | 0.14 | 1.35% | 10.27 | 10.52 | 94656 | 9859.90 | 2.18% |
| 2024-04-25 | 10.20 | 10.35 | 0.08 | 0.78% | 10.19 | 10.45 | 97095 | 10042.20 | 2.24% |
| 2024-04-24 | 10.18 | 10.27 | 0.06 | 0.59% | 9.94 | 10.29 | 133509 | 13486.68 | 3.08% |
| 2024-04-23 | 10.29 | 10.21 | -0.24 | -2.30% | 10.13 | 10.36 | 127116 | 13005.52 | 2.93% |
| 2024-04-22 | 10.26 | 10.45 | 0.11 | 1.06% | 10.24 | 10.59 | 181052 | 18957.84 | 4.18% |
| 2024-04-19 | 10.14 | 10.34 | 0.08 | 0.78% | 10.14 | 10.50 | 109540 | 11340.98 | 2.53% |
| 2024-04-18 | 10.29 | 10.26 | -0.03 | -0.29% | 10.20 | 10.42 | 102686 | 10556.91 | 2.37% |
| 2024-04-17 | 9.98 | 10.29 | 0.33 | 3.31% | 9.94 | 10.29 | 119388 | 12072.55 | 2.75% |
| 2024-04-16 | 10.15 | 9.96 | -0.24 | -2.35% | 9.93 | 10.32 | 124623 | 12606.57 | 2.87% |
| 2024-04-15 | 10.30 | 10.20 | -0.14 | -1.35% | 9.94 | 10.34 | 110974 | 11292.32 | 2.56% |
| 2024-04-12 | 10.31 | 10.34 | -0.03 | -0.29% | 10.15 | 10.42 | 120779 | 12416.57 | 2.79% |
| 2024-04-11 | 10.15 | 10.37 | 0.16 | 1.57% | 10.10 | 10.49 | 132577 | 13714.74 | 3.06% |
| 2024-04-10 | 10.27 | 10.21 | -0.06 | -0.58% | 10.14 | 10.38 | 94089 | 9635.94 | 2.17% |
| 2024-04-09 | 9.97 | 10.27 | 0.10 | 0.98% | 9.95 | 10.38 | 126260 | 12897.43 | 2.91% |
| 2024-04-08 | 10.17 | 10.17 | 0.00 | 0.00% | 10.05 | 10.38 | 172691 | 17640.32 | 3.98% |
| 2024-04-03 | 9.89 | 10.17 | 0.20 | 2.01% | 9.89 | 10.24 | 121249 | 12240.73 | 2.80% |
| 2024-04-02 | 9.87 | 9.97 | 0.10 | 1.01% | 9.84 | 10.02 | 87789 | 8732.44 | 2.03% |
| 2024-04-01 | 9.64 | 9.87 | 0.25 | 2.60% | 9.64 | 9.91 | 83157 | 8179.14 | 1.92% |
| 2024-03-29 | 9.40 | 9.62 | 0.21 | 2.23% | 9.40 | 9.64 | 52715 | 5030.17 | 1.22% |
| 2024-03-28 | 9.21 | 9.41 | 0.12 | 1.29% | 9.21 | 9.47 | 48070 | 4516.79 | 1.11% |
| 2024-03-27 | 9.67 | 9.29 | -0.24 | -2.52% | 9.29 | 9.68 | 48867 | 4623.18 | 1.13% |
| 2024-03-26 | 9.65 | 9.53 | -0.12 | -1.24% | 9.40 | 9.70 | 69698 | 6630.48 | 1.61% |
| 2024-03-25 | 9.50 | 9.65 | 0.03 | 0.31% | 9.45 | 9.82 | 85440 | 8287.22 | 1.97% |
| 2024-03-22 | 9.72 | 9.62 | -0.10 | -1.03% | 9.54 | 9.77 | 70421 | 6795.89 | 1.63% |
| 2024-03-21 | 9.85 | 9.72 | -0.09 | -0.92% | 9.67 | 9.89 | 81628 | 7950.54 | 1.89% |
| 2024-03-20 | 9.68 | 9.81 | 0.13 | 1.34% | 9.66 | 9.85 | 102265 | 9991.23 | 2.36% |
| 2024-03-19 | 9.68 | 9.68 | 0.06 | 0.62% | 9.61 | 9.92 | 120307 | 11766.01 | 2.78% |
| 2024-03-18 | 9.59 | 9.62 | 0.02 | 0.21% | 9.44 | 9.66 | 69624 | 6641.15 | 1.61% |
| 2024-03-15 | 9.35 | 9.60 | 0.21 | 2.24% | 9.34 | 9.61 | 80881 | 7686.63 | 1.87% |
| 2024-03-14 | 9.43 | 9.39 | -0.03 | -0.32% | 9.34 | 9.54 | 55938 | 5290.77 | 1.29% |
| 2024-03-13 | 9.45 | 9.42 | -0.03 | -0.32% | 9.30 | 9.47 | 61466 | 5765.91 | 1.42% |
| 2024-03-12 | 9.60 | 9.45 | -0.13 | -1.36% | 9.37 | 9.60 | 67057 | 6340.63 | 1.55% |
| 2024-03-11 | 9.37 | 9.58 | 0.21 | 2.24% | 9.35 | 9.59 | 57341 | 5430.18 | 1.32% |
| 2024-03-08 | 9.40 | 9.37 | -0.03 | -0.32% | 9.29 | 9.44 | 39879 | 3732.35 | 0.92% |
| 2024-03-07 | 9.41 | 9.40 | 0.04 | 0.43% | 9.36 | 9.62 | 72689 | 6909.15 | 1.68% |
| 2024-03-06 | 9.26 | 9.36 | 0.10 | 1.08% | 9.23 | 9.44 | 49667 | 4636.38 | 1.15% |
| 2024-03-05 | 9.30 | 9.26 | -0.07 | -0.75% | 9.23 | 9.36 | 49017 | 4550.43 | 1.13% |
| 2024-03-04 | 9.53 | 9.33 | -0.21 | -2.20% | 9.27 | 9.62 | 59531 | 5573.48 | 1.37% |
| 2024-03-01 | 9.53 | 9.54 | -0.01 | -0.10% | 9.46 | 9.62 | 47363 | 4509.98 | 1.09% |
| 2024-02-29 | 9.27 | 9.55 | 0.23 | 2.47% | 9.23 | 9.55 | 78445 | 7406.76 | 1.81% |
| 2024-02-28 | 9.49 | 9.32 | -0.15 | -1.58% | 9.31 | 9.76 | 108706 | 10377.97 | 2.51% |
| 2024-02-27 | 9.35 | 9.47 | 0.08 | 0.85% | 9.28 | 9.47 | 62195 | 5841.10 | 1.44% |
| 2024-02-26 | 9.42 | 9.39 | -0.04 | -0.42% | 9.35 | 9.48 | 78232 | 7362.20 | 1.81% |
| 2024-02-23 | 9.45 | 9.43 | -0.02 | -0.21% | 9.32 | 9.46 | 61048 | 5729.91 | 1.41% |
| 2024-02-22 | 9.31 | 9.45 | 0.08 | 0.85% | 9.30 | 9.45 | 58194 | 5465.72 | 1.34% |
| 2024-02-21 | 9.37 | 9.37 | -0.02 | -0.21% | 9.25 | 9.52 | 101967 | 9641.52 | 2.35% |
| 2024-02-20 | 9.42 | 9.39 | -0.06 | -0.63% | 9.30 | 9.45 | 47753 | 4465.75 | 1.10% |
| 2024-02-19 | 9.55 | 9.45 | -0.02 | -0.21% | 9.35 | 9.58 | 92290 | 8733.56 | 2.13% |