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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 10.44 | 10.46 | 0.02 | 0.19% | 10.35 | 10.53 | 215478 | 22503.30 | 2.05% |
| 2024-05-17 | 10.35 | 10.44 | 0.08 | 0.77% | 10.30 | 10.45 | 162664 | 16868.77 | 1.55% |
| 2024-05-16 | 10.38 | 10.36 | 0.00 | 0.00% | 10.33 | 10.51 | 222381 | 23168.10 | 2.12% |
| 2024-05-15 | 10.52 | 10.36 | -0.14 | -1.33% | 10.35 | 10.53 | 212313 | 22161.59 | 2.02% |
| 2024-05-14 | 10.55 | 10.50 | -0.10 | -0.94% | 10.46 | 10.67 | 251779 | 26522.20 | 2.40% |
| 2024-05-13 | 10.62 | 10.60 | -0.04 | -0.38% | 10.47 | 10.72 | 304233 | 32223.12 | 2.90% |
| 2024-05-10 | 10.45 | 10.64 | 0.15 | 1.43% | 10.45 | 10.68 | 258716 | 27390.68 | 2.46% |
| 2024-05-09 | 10.37 | 10.49 | 0.16 | 1.55% | 10.30 | 10.53 | 208899 | 21851.80 | 1.99% |
| 2024-05-08 | 10.35 | 10.33 | -0.04 | -0.39% | 10.33 | 10.50 | 194159 | 20189.28 | 1.85% |
| 2024-05-07 | 10.21 | 10.37 | 0.16 | 1.57% | 10.13 | 10.42 | 267361 | 27518.37 | 2.55% |
| 2024-05-06 | 10.10 | 10.21 | 0.18 | 1.79% | 9.88 | 10.23 | 266899 | 26986.85 | 2.54% |
| 2024-04-30 | 10.01 | 10.03 | 0.00 | 0.00% | 10.01 | 10.16 | 233077 | 23513.91 | 2.22% |
| 2024-04-29 | 10.23 | 10.03 | -0.25 | -2.43% | 9.94 | 10.25 | 391775 | 39228.91 | 3.73% |
| 2024-04-26 | 10.00 | 10.28 | 0.19 | 1.88% | 10.00 | 10.35 | 295687 | 30308.15 | 2.82% |
| 2024-04-25 | 9.98 | 10.09 | 0.06 | 0.60% | 9.91 | 10.10 | 170756 | 17130.82 | 1.63% |
| 2024-04-24 | 9.83 | 10.03 | 0.25 | 2.56% | 9.83 | 10.09 | 245152 | 24432.43 | 2.33% |
| 2024-04-23 | 10.03 | 9.78 | -0.31 | -3.07% | 9.74 | 10.08 | 327757 | 32320.26 | 3.12% |
| 2024-04-22 | 10.21 | 10.09 | -0.15 | -1.46% | 10.04 | 10.36 | 303137 | 30803.33 | 2.89% |
| 2024-04-19 | 10.34 | 10.24 | -0.19 | -1.82% | 10.22 | 10.51 | 348332 | 36004.32 | 3.32% |
| 2024-04-18 | 10.44 | 10.43 | -0.05 | -0.48% | 10.34 | 10.79 | 443070 | 46765.70 | 4.22% |
| 2024-04-17 | 10.34 | 10.48 | 0.12 | 1.16% | 10.28 | 10.48 | 304880 | 31615.77 | 2.90% |
| 2024-04-16 | 10.37 | 10.36 | -0.09 | -0.86% | 10.28 | 10.54 | 413673 | 43219.13 | 3.94% |
| 2024-04-15 | 10.43 | 10.45 | 0.07 | 0.67% | 10.25 | 10.52 | 315699 | 32880.36 | 3.01% |
| 2024-04-12 | 10.44 | 10.38 | -0.07 | -0.67% | 10.36 | 10.56 | 322556 | 33747.56 | 3.07% |
| 2024-04-11 | 10.00 | 10.45 | 0.36 | 3.57% | 9.98 | 10.56 | 583125 | 60364.96 | 5.55% |
| 2024-04-10 | 9.99 | 10.09 | 0.09 | 0.90% | 9.95 | 10.21 | 339439 | 34285.57 | 3.23% |
| 2024-04-09 | 10.00 | 10.00 | -0.01 | -0.10% | 9.97 | 10.18 | 331906 | 33419.02 | 4.43% |
| 2024-04-08 | 9.88 | 10.01 | 0.07 | 0.70% | 9.87 | 10.15 | 406017 | 40814.33 | 5.41% |
| 2024-04-03 | 9.88 | 9.94 | 0.04 | 0.40% | 9.82 | 9.97 | 188237 | 18635.02 | 2.51% |
| 2024-04-02 | 9.79 | 9.90 | 0.07 | 0.71% | 9.76 | 10.00 | 205225 | 20340.95 | 2.74% |
| 2024-04-01 | 9.87 | 9.83 | 0.02 | 0.20% | 9.80 | 10.01 | 296175 | 29339.67 | 3.95% |
| 2024-03-29 | 9.62 | 9.81 | 0.19 | 1.98% | 9.61 | 9.82 | 224417 | 21820.14 | 2.99% |
| 2024-03-28 | 9.46 | 9.62 | 0.12 | 1.26% | 9.40 | 9.73 | 204055 | 19570.10 | 2.72% |
| 2024-03-27 | 9.53 | 9.50 | -0.08 | -0.84% | 9.49 | 9.67 | 188974 | 18091.51 | 2.52% |
| 2024-03-26 | 9.44 | 9.58 | 0.14 | 1.48% | 9.36 | 9.61 | 200368 | 18985.99 | 2.67% |
| 2024-03-25 | 9.48 | 9.44 | -0.08 | -0.84% | 9.40 | 9.60 | 162077 | 15424.77 | 2.16% |
| 2024-03-22 | 9.61 | 9.52 | -0.15 | -1.55% | 9.46 | 9.69 | 191134 | 18238.95 | 2.55% |
| 2024-03-21 | 9.73 | 9.67 | -0.08 | -0.82% | 9.60 | 9.77 | 183245 | 17714.09 | 2.44% |
| 2024-03-20 | 9.62 | 9.75 | 0.13 | 1.35% | 9.54 | 9.99 | 329161 | 32171.91 | 4.39% |
| 2024-03-19 | 9.65 | 9.62 | -0.04 | -0.41% | 9.57 | 9.68 | 183567 | 17669.15 | 2.45% |
| 2024-03-18 | 9.52 | 9.66 | 0.14 | 1.47% | 9.46 | 9.69 | 227202 | 21839.63 | 3.03% |
| 2024-03-15 | 9.47 | 9.52 | 0.06 | 0.63% | 9.41 | 9.56 | 235520 | 22400.08 | 3.14% |
| 2024-03-14 | 9.50 | 9.46 | -0.04 | -0.42% | 9.40 | 9.61 | 262544 | 24912.43 | 3.50% |
| 2024-03-13 | 9.45 | 9.50 | 0.05 | 0.53% | 9.38 | 9.60 | 314018 | 29788.96 | 4.19% |
| 2024-03-12 | 9.86 | 9.45 | -0.41 | -4.16% | 9.43 | 9.87 | 554792 | 53072.29 | 7.40% |
| 2024-03-11 | 9.88 | 9.86 | 0.00 | 0.00% | 9.72 | 10.06 | 420795 | 41431.30 | 5.61% |
| 2024-03-08 | 9.75 | 9.86 | 0.11 | 1.13% | 9.72 | 9.94 | 495463 | 48740.34 | 6.61% |
| 2024-03-07 | 9.53 | 9.75 | 0.20 | 2.09% | 9.49 | 10.01 | 893056 | 87519.41 | 11.91% |
| 2024-03-06 | 9.03 | 9.55 | 0.46 | 5.06% | 9.02 | 9.62 | 799092 | 75384.12 | 10.65% |
| 2024-03-05 | 9.13 | 9.09 | -0.03 | -0.33% | 9.03 | 9.18 | 269459 | 24567.37 | 3.59% |
| 2024-03-04 | 8.93 | 9.12 | 0.15 | 1.67% | 8.86 | 9.12 | 324942 | 29315.38 | 4.33% |
| 2024-03-01 | 8.90 | 8.97 | 0.07 | 0.79% | 8.82 | 9.02 | 327977 | 29374.23 | 4.37% |
| 2024-02-29 | 8.71 | 8.90 | 0.43 | 5.08% | 8.70 | 8.98 | 520235 | 46058.34 | 6.94% |
| 2024-02-28 | 8.65 | 8.47 | -0.21 | -2.42% | 8.46 | 8.74 | 240097 | 20708.67 | 3.20% |
| 2024-02-27 | 8.64 | 8.68 | 0.03 | 0.35% | 8.58 | 8.68 | 180997 | 15606.04 | 2.41% |
| 2024-02-26 | 8.71 | 8.65 | -0.13 | -1.48% | 8.61 | 8.83 | 215725 | 18749.42 | 2.88% |
| 2024-02-23 | 8.63 | 8.78 | 0.21 | 2.45% | 8.63 | 8.78 | 292941 | 25533.40 | 3.91% |
| 2024-02-22 | 8.48 | 8.57 | 0.08 | 0.94% | 8.47 | 8.59 | 167163 | 14282.71 | 2.23% |
| 2024-02-21 | 8.50 | 8.49 | -0.02 | -0.24% | 8.43 | 8.62 | 202626 | 17311.03 | 2.70% |
| 2024-02-20 | 8.50 | 8.51 | -0.01 | -0.12% | 8.41 | 8.61 | 135572 | 11536.90 | 1.81% |
| 2024-02-19 | 8.59 | 8.52 | 0.08 | 0.95% | 8.42 | 8.59 | 177503 | 15109.63 | 2.37% |