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 | 10.04 | 10.25 | 0.22 | 2.19% | 9.94 | 10.28 | 96040 | 9742.18 | 1.36% |
| 2024-05-16 | 10.10 | 10.03 | -0.02 | -0.20% | 9.99 | 10.28 | 81135 | 8228.42 | 1.14% |
| 2024-05-15 | 10.21 | 10.05 | -0.15 | -1.47% | 10.00 | 10.35 | 81390 | 8264.95 | 1.15% |
| 2024-05-14 | 10.22 | 10.20 | -0.03 | -0.29% | 10.14 | 10.42 | 79634 | 8153.57 | 1.12% |
| 2024-05-13 | 10.56 | 10.23 | -0.47 | -4.39% | 10.16 | 10.60 | 138530 | 14282.30 | 1.95% |
| 2024-05-10 | 10.80 | 10.70 | -0.09 | -0.83% | 10.65 | 11.04 | 160257 | 17348.25 | 2.26% |
| 2024-05-09 | 10.52 | 10.79 | 0.08 | 0.75% | 10.52 | 10.84 | 147125 | 15742.60 | 2.08% |
| 2024-05-08 | 10.85 | 10.71 | -0.10 | -0.93% | 10.62 | 11.18 | 219660 | 23924.66 | 3.10% |
| 2024-05-07 | 10.52 | 10.81 | 0.38 | 3.64% | 10.35 | 10.94 | 199693 | 21431.60 | 2.82% |
| 2024-05-06 | 10.46 | 10.43 | 0.06 | 0.58% | 10.43 | 10.65 | 110375 | 11618.27 | 1.56% |
| 2024-04-30 | 10.38 | 10.37 | -0.11 | -1.05% | 10.31 | 10.57 | 106498 | 11108.39 | 1.50% |
| 2024-04-29 | 10.37 | 10.48 | 0.12 | 1.16% | 10.37 | 10.55 | 112731 | 11790.12 | 1.59% |
| 2024-04-26 | 10.00 | 10.36 | 0.28 | 2.78% | 10.00 | 10.40 | 137052 | 14102.41 | 1.93% |
| 2024-04-25 | 10.17 | 10.08 | -0.18 | -1.75% | 10.01 | 10.25 | 119334 | 12089.20 | 1.68% |
| 2024-04-24 | 9.90 | 10.26 | 0.15 | 1.48% | 9.90 | 10.31 | 175200 | 17794.25 | 2.47% |
| 2024-04-23 | 9.75 | 10.11 | 0.26 | 2.64% | 9.72 | 10.49 | 192665 | 19357.91 | 2.72% |
| 2024-04-22 | 9.62 | 9.85 | 0.15 | 1.55% | 9.35 | 9.99 | 161526 | 15790.38 | 2.28% |
| 2024-04-19 | 9.66 | 9.70 | 0.04 | 0.41% | 9.52 | 9.76 | 80028 | 7721.67 | 1.13% |
| 2024-04-18 | 9.80 | 9.66 | -0.12 | -1.23% | 9.60 | 9.90 | 87180 | 8509.88 | 1.23% |
| 2024-04-17 | 9.27 | 9.78 | 0.72 | 7.95% | 9.27 | 9.78 | 104317 | 10007.01 | 1.47% |
| 2024-04-16 | 9.58 | 9.06 | -0.66 | -6.79% | 9.04 | 9.69 | 121130 | 11231.53 | 1.71% |
| 2024-04-15 | 9.98 | 9.72 | -0.21 | -2.11% | 9.54 | 10.06 | 97967 | 9584.96 | 1.38% |
| 2024-04-12 | 10.06 | 9.93 | -0.10 | -1.00% | 9.93 | 10.21 | 59018 | 5949.13 | 0.83% |
| 2024-04-11 | 9.92 | 10.03 | 0.08 | 0.80% | 9.87 | 10.25 | 82068 | 8282.86 | 1.16% |
| 2024-04-10 | 10.18 | 9.95 | -0.30 | -2.93% | 9.82 | 10.29 | 80302 | 8015.46 | 1.13% |
| 2024-04-09 | 10.20 | 10.25 | 0.07 | 0.69% | 10.07 | 10.31 | 73034 | 7441.71 | 1.03% |
| 2024-04-08 | 10.52 | 10.18 | -0.34 | -3.23% | 10.18 | 10.53 | 75127 | 7724.41 | 1.06% |
| 2024-04-03 | 10.85 | 10.52 | -0.33 | -3.04% | 10.34 | 10.88 | 89793 | 9464.69 | 1.27% |
| 2024-04-02 | 11.02 | 10.85 | -0.16 | -1.45% | 10.71 | 11.03 | 91126 | 9897.70 | 1.29% |
| 2024-04-01 | 10.80 | 11.01 | 0.22 | 2.04% | 10.76 | 11.07 | 120876 | 13189.32 | 1.71% |
| 2024-03-29 | 10.64 | 10.79 | 0.11 | 1.03% | 10.45 | 10.83 | 116541 | 12404.76 | 1.64% |
| 2024-03-28 | 10.05 | 10.68 | 0.73 | 7.34% | 10.00 | 10.83 | 154846 | 16265.78 | 2.19% |
| 2024-03-27 | 10.69 | 9.95 | -0.77 | -7.18% | 9.94 | 10.76 | 127564 | 13053.07 | 1.80% |
| 2024-03-26 | 10.85 | 10.72 | -0.23 | -2.10% | 10.62 | 11.08 | 106370 | 11514.96 | 1.50% |
| 2024-03-25 | 11.19 | 10.95 | -0.35 | -3.10% | 10.91 | 11.40 | 121670 | 13642.42 | 1.72% |
| 2024-03-22 | 11.52 | 11.30 | -0.24 | -2.08% | 11.22 | 11.52 | 115722 | 13140.13 | 1.63% |
| 2024-03-21 | 11.48 | 11.54 | 0.02 | 0.17% | 11.31 | 11.63 | 131872 | 15154.13 | 1.86% |
| 2024-03-20 | 11.48 | 11.52 | 0.02 | 0.17% | 11.40 | 11.59 | 102455 | 11784.47 | 1.45% |
| 2024-03-19 | 11.51 | 11.50 | -0.10 | -0.86% | 11.44 | 11.64 | 117972 | 13600.42 | 1.66% |
| 2024-03-18 | 11.31 | 11.60 | 0.29 | 2.56% | 11.30 | 11.62 | 143355 | 16465.47 | 2.02% |
| 2024-03-15 | 11.20 | 11.31 | 0.19 | 1.71% | 11.08 | 11.35 | 114571 | 12876.58 | 1.62% |
| 2024-03-14 | 11.25 | 11.12 | -0.26 | -2.28% | 10.91 | 11.44 | 150450 | 16762.24 | 2.12% |
| 2024-03-13 | 11.20 | 11.38 | 0.10 | 0.89% | 11.10 | 11.64 | 227968 | 26002.69 | 3.22% |
| 2024-03-12 | 11.03 | 11.28 | 0.24 | 2.17% | 10.98 | 11.35 | 158234 | 17721.20 | 2.23% |
| 2024-03-11 | 10.89 | 11.04 | 0.09 | 0.82% | 10.83 | 11.05 | 94098 | 10307.70 | 1.33% |
| 2024-03-08 | 10.75 | 10.95 | 0.15 | 1.39% | 10.61 | 10.99 | 110034 | 11946.98 | 1.55% |
| 2024-03-07 | 10.99 | 10.80 | -0.16 | -1.46% | 10.76 | 11.21 | 133858 | 14721.41 | 1.89% |
| 2024-03-06 | 10.91 | 10.96 | -0.10 | -0.90% | 10.79 | 11.11 | 127667 | 13955.67 | 1.80% |
| 2024-03-05 | 10.86 | 11.06 | 0.09 | 0.82% | 10.78 | 11.32 | 210092 | 23397.22 | 2.96% |
| 2024-03-04 | 10.90 | 10.97 | -0.02 | -0.18% | 10.75 | 11.10 | 127635 | 13981.98 | 1.80% |
| 2024-03-01 | 10.80 | 10.99 | 0.19 | 1.76% | 10.73 | 11.05 | 163213 | 17805.14 | 2.30% |
| 2024-02-29 | 10.03 | 10.80 | 0.73 | 7.25% | 10.03 | 10.80 | 168724 | 17794.71 | 2.38% |
| 2024-02-28 | 11.06 | 10.07 | -0.98 | -8.87% | 10.06 | 11.08 | 252007 | 26887.16 | 3.56% |
| 2024-02-27 | 10.55 | 11.05 | 0.41 | 3.85% | 10.51 | 11.10 | 191759 | 20774.45 | 2.71% |
| 2024-02-26 | 10.35 | 10.64 | 0.35 | 3.40% | 10.33 | 10.92 | 233140 | 24791.63 | 3.29% |
| 2024-02-23 | 10.06 | 10.29 | 0.31 | 3.11% | 9.91 | 10.32 | 173127 | 17556.69 | 2.44% |
| 2024-02-22 | 9.89 | 9.98 | 0.37 | 3.85% | 9.76 | 10.15 | 176177 | 17526.34 | 2.49% |
| 2024-02-21 | 9.44 | 9.61 | 0.06 | 0.63% | 9.38 | 9.92 | 128661 | 12495.91 | 1.82% |
| 2024-02-20 | 9.36 | 9.55 | 0.07 | 0.74% | 9.25 | 9.64 | 107094 | 10113.79 | 1.51% |
| 2024-02-19 | 9.32 | 9.48 | 0.17 | 1.83% | 9.29 | 9.64 | 150014 | 14192.75 | 2.12% |
| 2024-02-08 | 8.76 | 9.31 | 0.68 | 7.88% | 8.71 | 9.47 | 166687 | 15479.87 | 2.35% |