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 | 10.11 | 10.16 | 0.06 | 0.59% | 10.03 | 10.20 | 29023 | 2932.47 | 0.48% |
| 2024-05-16 | 10.30 | 10.10 | -0.15 | -1.46% | 10.08 | 10.30 | 31858 | 3234.05 | 0.53% |
| 2024-05-15 | 10.32 | 10.25 | -0.07 | -0.68% | 10.23 | 10.38 | 23693 | 2440.67 | 0.39% |
| 2024-05-14 | 10.12 | 10.32 | 0.16 | 1.57% | 10.12 | 10.38 | 47744 | 4911.70 | 0.79% |
| 2024-05-13 | 10.15 | 10.16 | -0.07 | -0.68% | 9.96 | 10.20 | 55584 | 5601.45 | 0.92% |
| 2024-05-10 | 10.30 | 10.23 | -0.05 | -0.49% | 10.18 | 10.40 | 32690 | 3353.53 | 0.54% |
| 2024-05-09 | 10.04 | 10.28 | 0.20 | 1.98% | 10.04 | 10.28 | 46737 | 4767.77 | 0.77% |
| 2024-05-08 | 10.19 | 10.08 | -0.09 | -0.88% | 10.05 | 10.19 | 35958 | 3634.80 | 0.60% |
| 2024-05-07 | 10.30 | 10.17 | -0.13 | -1.26% | 10.15 | 10.35 | 45657 | 4660.06 | 0.76% |
| 2024-05-06 | 10.11 | 10.30 | 0.25 | 2.49% | 10.02 | 10.30 | 65446 | 6678.48 | 1.08% |
| 2024-04-30 | 10.05 | 10.05 | 0.04 | 0.40% | 9.96 | 10.14 | 51602 | 5193.69 | 0.85% |
| 2024-04-29 | 10.09 | 10.01 | -0.10 | -0.99% | 9.91 | 10.17 | 105793 | 10614.30 | 1.75% |
| 2024-04-26 | 10.57 | 10.11 | -0.61 | -5.69% | 9.98 | 10.61 | 175035 | 17809.81 | 2.90% |
| 2024-04-25 | 10.48 | 10.72 | 0.23 | 2.19% | 10.43 | 10.82 | 47771 | 5108.15 | 0.79% |
| 2024-04-24 | 10.16 | 10.49 | 0.30 | 2.94% | 10.16 | 10.53 | 44320 | 4600.06 | 0.73% |
| 2024-04-23 | 10.39 | 10.19 | -0.20 | -1.92% | 10.17 | 10.41 | 38100 | 3902.58 | 0.63% |
| 2024-04-22 | 10.40 | 10.39 | 0.01 | 0.10% | 10.33 | 10.51 | 43983 | 4582.12 | 0.73% |
| 2024-04-19 | 10.37 | 10.38 | -0.06 | -0.57% | 10.20 | 10.41 | 52908 | 5454.69 | 0.88% |
| 2024-04-18 | 10.30 | 10.44 | 0.09 | 0.87% | 10.26 | 10.59 | 59798 | 6223.90 | 0.99% |
| 2024-04-17 | 10.25 | 10.35 | 0.13 | 1.27% | 10.12 | 10.40 | 54557 | 5591.45 | 0.90% |
| 2024-04-16 | 10.38 | 10.22 | -0.27 | -2.57% | 10.19 | 10.50 | 69554 | 7173.25 | 1.15% |
| 2024-04-15 | 10.09 | 10.49 | 0.40 | 3.96% | 10.01 | 10.58 | 100176 | 10411.89 | 1.66% |
| 2024-04-12 | 10.08 | 10.09 | 0.01 | 0.10% | 9.72 | 10.32 | 60210 | 6076.00 | 1.00% |
| 2024-04-11 | 10.55 | 10.63 | 0.01 | 0.09% | 10.37 | 10.75 | 54270 | 5757.64 | 0.90% |
| 2024-04-10 | 10.55 | 10.62 | 0.06 | 0.57% | 10.55 | 10.90 | 63918 | 6844.64 | 1.06% |
| 2024-04-09 | 10.55 | 10.56 | 0.01 | 0.09% | 10.47 | 10.62 | 20374 | 2147.11 | 0.34% |
| 2024-04-08 | 10.56 | 10.55 | -0.05 | -0.47% | 10.43 | 10.65 | 34396 | 3630.36 | 0.57% |
| 2024-04-03 | 10.48 | 10.60 | 0.14 | 1.34% | 10.40 | 10.66 | 46702 | 4929.70 | 0.77% |
| 2024-04-02 | 10.40 | 10.46 | 0.18 | 1.75% | 10.34 | 10.65 | 57928 | 6073.78 | 0.96% |
| 2024-04-01 | 10.47 | 10.28 | -0.05 | -0.48% | 10.12 | 10.48 | 53237 | 5445.00 | 0.88% |
| 2024-03-29 | 9.89 | 10.33 | 0.44 | 4.45% | 9.89 | 10.33 | 63990 | 6509.09 | 1.06% |
| 2024-03-28 | 9.78 | 9.89 | 0.09 | 0.92% | 9.77 | 10.00 | 32720 | 3238.49 | 0.54% |
| 2024-03-27 | 9.93 | 9.80 | -0.17 | -1.71% | 9.79 | 10.03 | 45450 | 4501.38 | 0.75% |
| 2024-03-26 | 10.16 | 9.97 | -0.20 | -1.97% | 9.93 | 10.19 | 46500 | 4660.01 | 0.77% |
| 2024-03-25 | 10.06 | 10.17 | 0.10 | 0.99% | 10.01 | 10.49 | 79093 | 8109.64 | 1.31% |
| 2024-03-22 | 9.91 | 10.07 | 0.13 | 1.31% | 9.81 | 10.15 | 41922 | 4183.32 | 0.69% |
| 2024-03-21 | 9.91 | 9.94 | 0.04 | 0.40% | 9.86 | 9.96 | 19461 | 1927.43 | 0.32% |
| 2024-03-20 | 9.88 | 9.90 | 0.01 | 0.10% | 9.83 | 9.94 | 26666 | 2635.14 | 0.44% |
| 2024-03-19 | 9.90 | 9.89 | -0.04 | -0.40% | 9.87 | 9.96 | 38297 | 3798.55 | 0.63% |
| 2024-03-18 | 10.11 | 9.93 | -0.21 | -2.07% | 9.80 | 10.15 | 70017 | 6941.98 | 1.16% |
| 2024-03-15 | 10.08 | 10.14 | 0.09 | 0.90% | 9.88 | 10.14 | 50558 | 5049.73 | 0.84% |
| 2024-03-14 | 10.11 | 10.05 | -0.11 | -1.08% | 9.96 | 10.15 | 31066 | 3124.06 | 0.51% |
| 2024-03-13 | 10.02 | 10.16 | 0.16 | 1.60% | 9.94 | 10.23 | 49007 | 4943.45 | 0.81% |
| 2024-03-12 | 9.98 | 10.00 | 0.03 | 0.30% | 9.85 | 10.02 | 45446 | 4513.47 | 0.75% |
| 2024-03-11 | 10.01 | 9.97 | -0.03 | -0.30% | 9.89 | 10.24 | 65219 | 6536.33 | 1.08% |
| 2024-03-08 | 9.62 | 10.00 | 0.39 | 4.06% | 9.62 | 10.09 | 81542 | 8089.27 | 1.35% |
| 2024-03-07 | 9.60 | 9.61 | -0.03 | -0.31% | 9.58 | 9.77 | 39427 | 3820.18 | 0.65% |
| 2024-03-06 | 9.48 | 9.64 | 0.17 | 1.80% | 9.45 | 9.73 | 60302 | 5806.65 | 1.00% |
| 2024-03-05 | 9.47 | 9.47 | 0.00 | 0.00% | 9.44 | 9.54 | 36098 | 3423.76 | 0.60% |
| 2024-03-04 | 9.54 | 9.47 | -0.07 | -0.73% | 9.35 | 9.56 | 52057 | 4905.56 | 0.86% |
| 2024-03-01 | 9.44 | 9.54 | 0.06 | 0.63% | 9.36 | 9.58 | 84959 | 8067.50 | 1.41% |
| 2024-02-29 | 9.25 | 9.48 | 0.48 | 5.33% | 9.25 | 9.65 | 117891 | 11140.81 | 1.95% |
| 2024-02-28 | 9.15 | 9.00 | -0.17 | -1.85% | 8.95 | 9.21 | 44320 | 4035.62 | 0.73% |
| 2024-02-27 | 9.11 | 9.17 | 0.02 | 0.22% | 9.02 | 9.18 | 38562 | 3514.41 | 0.64% |
| 2024-02-26 | 9.15 | 9.15 | -0.03 | -0.33% | 9.09 | 9.24 | 42665 | 3901.78 | 0.71% |
| 2024-02-23 | 9.05 | 9.18 | 0.12 | 1.32% | 8.98 | 9.18 | 37880 | 3447.06 | 0.63% |
| 2024-02-22 | 9.06 | 9.06 | 0.00 | 0.00% | 8.86 | 9.10 | 57719 | 5173.58 | 0.96% |
| 2024-02-21 | 8.82 | 9.06 | 0.19 | 2.14% | 8.80 | 9.26 | 71352 | 6473.86 | 1.18% |
| 2024-02-20 | 8.70 | 8.87 | 0.12 | 1.37% | 8.65 | 8.94 | 55274 | 4876.29 | 0.92% |
| 2024-02-19 | 8.53 | 8.75 | 0.24 | 2.82% | 8.51 | 8.80 | 79527 | 6883.88 | 1.32% |