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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 11.00 | 10.88 | -0.26 | -2.33% | 10.85 | 11.09 | 84090 | 9184.62 | 0.99% |
| 2024-05-14 | 11.25 | 11.14 | -0.10 | -0.89% | 10.95 | 11.25 | 109344 | 12128.02 | 1.28% |
| 2024-05-13 | 10.82 | 11.24 | 0.24 | 2.18% | 10.81 | 11.26 | 144234 | 15995.74 | 1.69% |
| 2024-05-10 | 11.05 | 11.00 | -0.10 | -0.90% | 10.83 | 11.09 | 137817 | 15117.86 | 1.62% |
| 2024-05-09 | 10.80 | 11.10 | 0.25 | 2.30% | 10.74 | 11.14 | 181163 | 19891.53 | 2.13% |
| 2024-05-08 | 11.03 | 10.85 | -0.17 | -1.54% | 10.74 | 11.10 | 129034 | 14030.68 | 1.52% |
| 2024-05-07 | 11.29 | 11.02 | 0.05 | 0.46% | 10.78 | 11.29 | 290974 | 32018.11 | 3.42% |
| 2024-05-06 | 10.07 | 10.97 | 1.00 | 10.03% | 10.07 | 10.97 | 178878 | 18971.26 | 2.10% |
| 2024-04-30 | 9.76 | 9.97 | 0.22 | 2.26% | 9.76 | 10.29 | 127391 | 12727.61 | 1.50% |
| 2024-04-29 | 9.84 | 9.75 | -0.13 | -1.32% | 9.60 | 9.89 | 139301 | 13623.95 | 1.64% |
| 2024-04-26 | 10.40 | 9.88 | -0.17 | -1.69% | 9.63 | 10.60 | 174546 | 17361.91 | 2.05% |
| 2024-04-25 | 10.15 | 10.05 | -0.14 | -1.37% | 10.02 | 10.24 | 42035 | 4244.95 | 0.49% |
| 2024-04-24 | 10.31 | 10.19 | -0.13 | -1.26% | 10.10 | 10.33 | 37512 | 3812.72 | 0.44% |
| 2024-04-23 | 10.14 | 10.32 | 0.07 | 0.68% | 10.09 | 10.44 | 45661 | 4684.34 | 0.54% |
| 2024-04-22 | 9.78 | 10.25 | 0.40 | 4.06% | 9.75 | 10.29 | 55933 | 5658.65 | 0.66% |
| 2024-04-19 | 10.05 | 9.85 | -0.27 | -2.67% | 9.74 | 10.06 | 40414 | 3989.17 | 0.47% |
| 2024-04-18 | 9.86 | 10.12 | 0.26 | 2.64% | 9.68 | 10.29 | 63502 | 6387.68 | 0.75% |
| 2024-04-17 | 9.86 | 9.86 | 0.13 | 1.34% | 9.74 | 10.03 | 52316 | 5161.59 | 0.61% |
| 2024-04-16 | 9.96 | 9.73 | -0.35 | -3.47% | 9.72 | 10.38 | 66676 | 6648.77 | 0.78% |
| 2024-04-15 | 10.22 | 10.08 | -0.09 | -0.88% | 9.86 | 10.50 | 57303 | 5833.74 | 0.67% |
| 2024-04-12 | 10.35 | 10.17 | -0.24 | -2.31% | 10.15 | 10.46 | 31077 | 3183.65 | 0.36% |
| 2024-04-11 | 10.47 | 10.41 | 0.01 | 0.10% | 10.26 | 10.60 | 30688 | 3209.01 | 0.36% |
| 2024-04-10 | 10.54 | 10.40 | -0.14 | -1.33% | 10.26 | 10.56 | 35068 | 3656.74 | 0.41% |
| 2024-04-09 | 10.36 | 10.54 | 0.21 | 2.03% | 10.26 | 10.60 | 41394 | 4330.32 | 0.49% |
| 2024-04-08 | 10.66 | 10.33 | -0.34 | -3.19% | 10.31 | 10.68 | 37091 | 3866.52 | 0.44% |
| 2024-04-03 | 10.69 | 10.67 | -0.02 | -0.19% | 10.47 | 10.71 | 39935 | 4233.78 | 0.47% |
| 2024-04-02 | 10.61 | 10.69 | 0.08 | 0.75% | 10.54 | 10.75 | 42501 | 4534.37 | 0.50% |
| 2024-04-01 | 10.16 | 10.61 | 0.45 | 4.43% | 10.14 | 10.65 | 70576 | 7418.66 | 0.83% |
| 2024-03-29 | 10.09 | 10.16 | 0.06 | 0.59% | 10.02 | 10.22 | 27392 | 2772.74 | 0.32% |
| 2024-03-28 | 10.00 | 10.10 | 0.02 | 0.20% | 9.89 | 10.28 | 44837 | 4539.05 | 0.53% |
| 2024-03-27 | 10.23 | 10.08 | -0.16 | -1.56% | 10.07 | 10.50 | 46078 | 4734.11 | 0.54% |
| 2024-03-26 | 9.94 | 10.24 | 0.29 | 2.91% | 9.90 | 10.35 | 41242 | 4178.43 | 0.48% |
| 2024-03-25 | 10.20 | 9.95 | -0.22 | -2.16% | 9.92 | 10.27 | 47531 | 4804.86 | 0.56% |
| 2024-03-22 | 10.48 | 10.17 | -0.34 | -3.24% | 10.14 | 10.51 | 38134 | 3912.07 | 0.45% |
| 2024-03-21 | 10.56 | 10.51 | -0.04 | -0.38% | 10.40 | 10.64 | 33114 | 3485.51 | 0.39% |
| 2024-03-20 | 10.46 | 10.55 | 0.09 | 0.86% | 10.39 | 10.62 | 29528 | 3103.84 | 0.35% |
| 2024-03-19 | 10.47 | 10.46 | -0.06 | -0.57% | 10.38 | 10.60 | 32961 | 3459.44 | 0.39% |
| 2024-03-18 | 10.46 | 10.52 | 0.06 | 0.57% | 10.34 | 10.60 | 36704 | 3830.37 | 0.43% |
| 2024-03-15 | 10.28 | 10.46 | 0.22 | 2.15% | 10.15 | 10.47 | 33499 | 3467.47 | 0.39% |
| 2024-03-14 | 10.32 | 10.24 | -0.08 | -0.78% | 10.16 | 10.42 | 33471 | 3449.40 | 0.39% |
| 2024-03-13 | 10.61 | 10.32 | -0.29 | -2.73% | 10.24 | 10.70 | 49959 | 5194.79 | 0.59% |
| 2024-03-12 | 10.20 | 10.61 | 0.37 | 3.61% | 10.16 | 10.64 | 59131 | 6198.58 | 0.69% |
| 2024-03-11 | 9.99 | 10.24 | 0.27 | 2.71% | 9.98 | 10.27 | 71197 | 7217.08 | 0.84% |
| 2024-03-08 | 9.79 | 9.97 | 0.17 | 1.73% | 9.72 | 10.00 | 43115 | 4246.62 | 0.51% |
| 2024-03-07 | 9.95 | 9.80 | -0.14 | -1.41% | 9.73 | 10.07 | 63213 | 6243.16 | 0.74% |
| 2024-03-06 | 10.06 | 9.94 | -0.10 | -1.00% | 9.72 | 10.09 | 48993 | 4846.67 | 0.58% |
| 2024-03-05 | 10.16 | 10.04 | -0.12 | -1.18% | 9.96 | 10.16 | 40104 | 4032.38 | 0.47% |
| 2024-03-04 | 10.20 | 10.16 | -0.09 | -0.88% | 10.05 | 10.31 | 41364 | 4188.28 | 0.49% |
| 2024-03-01 | 10.40 | 10.25 | -0.10 | -0.97% | 10.17 | 10.45 | 42408 | 4355.02 | 0.50% |
| 2024-02-29 | 10.14 | 10.35 | 0.20 | 1.97% | 10.01 | 10.39 | 47153 | 4832.63 | 0.55% |
| 2024-02-28 | 10.42 | 10.15 | -0.28 | -2.68% | 10.11 | 10.88 | 98970 | 10422.77 | 1.16% |
| 2024-02-27 | 10.20 | 10.43 | 0.31 | 3.06% | 10.07 | 10.43 | 36788 | 3770.08 | 0.43% |
| 2024-02-26 | 10.09 | 10.12 | 0.00 | 0.00% | 9.98 | 10.22 | 45342 | 4579.38 | 0.53% |
| 2024-02-23 | 10.02 | 10.12 | 0.11 | 1.10% | 9.88 | 10.14 | 44886 | 4481.22 | 0.53% |
| 2024-02-22 | 10.01 | 10.01 | -0.11 | -1.09% | 9.93 | 10.21 | 51297 | 5146.72 | 0.60% |
| 2024-02-21 | 9.78 | 10.12 | 0.34 | 3.48% | 9.62 | 10.32 | 67831 | 6850.46 | 0.80% |
| 2024-02-20 | 9.77 | 9.78 | -0.09 | -0.91% | 9.60 | 9.89 | 39344 | 3838.52 | 0.46% |
| 2024-02-19 | 9.76 | 9.87 | 0.13 | 1.33% | 9.74 | 10.18 | 81750 | 8100.64 | 0.96% |
| 2024-02-08 | 9.22 | 9.74 | 0.55 | 5.98% | 9.17 | 9.83 | 91228 | 8745.05 | 1.07% |
| 2024-02-07 | 8.92 | 9.19 | -0.01 | -0.11% | 8.91 | 9.46 | 105584 | 9769.03 | 1.24% |
| 2024-02-06 | 8.30 | 9.20 | 0.77 | 9.13% | 8.10 | 9.27 | 116750 | 10198.89 | 1.37% |
| 2024-02-05 | 9.15 | 8.43 | -0.84 | -9.06% | 8.34 | 9.15 | 112108 | 9643.58 | 1.32% |