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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 11.10 | 10.63 | -0.42 | -3.80% | 10.57 | 11.49 | 54222 | 5922.16 | 4.92% |
| 2024-05-20 | 10.77 | 11.05 | 0.33 | 3.08% | 10.52 | 11.39 | 57639 | 6319.90 | 5.23% |
| 2024-05-17 | 10.60 | 10.72 | 0.17 | 1.61% | 10.37 | 10.78 | 30768 | 3250.68 | 2.79% |
| 2024-05-16 | 9.94 | 10.55 | 0.56 | 5.61% | 9.94 | 10.64 | 40869 | 4252.80 | 3.71% |
| 2024-05-15 | 9.95 | 9.99 | 0.03 | 0.30% | 9.75 | 10.13 | 18073 | 1803.79 | 1.64% |
| 2024-05-14 | 9.81 | 9.96 | 0.16 | 1.63% | 9.72 | 10.02 | 15148 | 1501.45 | 1.38% |
| 2024-05-13 | 10.06 | 9.80 | -0.32 | -3.16% | 9.69 | 10.06 | 23337 | 2299.62 | 2.12% |
| 2024-05-10 | 10.28 | 10.12 | -0.19 | -1.84% | 9.95 | 10.35 | 24585 | 2480.79 | 2.23% |
| 2024-05-09 | 10.50 | 10.31 | 0.02 | 0.19% | 10.29 | 10.54 | 23895 | 2478.91 | 2.17% |
| 2024-05-08 | 10.85 | 10.29 | -0.61 | -5.60% | 10.29 | 10.86 | 33753 | 3548.02 | 3.06% |
| 2024-05-07 | 10.49 | 10.90 | 0.32 | 3.02% | 10.39 | 11.18 | 47124 | 5099.56 | 4.28% |
| 2024-05-06 | 9.95 | 10.58 | 0.62 | 6.22% | 9.95 | 10.78 | 50103 | 5199.74 | 4.55% |
| 2024-04-30 | 10.35 | 9.96 | -0.52 | -4.96% | 9.85 | 10.46 | 43395 | 4349.31 | 3.94% |
| 2024-04-29 | 9.90 | 10.48 | -0.66 | -5.92% | 9.70 | 10.58 | 66267 | 6843.44 | 6.02% |
| 2024-04-26 | 10.79 | 11.14 | 0.21 | 1.92% | 10.79 | 11.63 | 78327 | 8752.25 | 7.11% |
| 2024-04-25 | 10.62 | 10.93 | 0.14 | 1.30% | 10.60 | 11.44 | 81335 | 8913.72 | 7.39% |
| 2024-04-24 | 10.24 | 10.79 | 0.55 | 5.37% | 9.96 | 11.99 | 87571 | 9475.19 | 7.95% |
| 2024-04-23 | 9.72 | 10.24 | 0.55 | 5.68% | 9.72 | 10.29 | 41141 | 4145.29 | 3.74% |
| 2024-04-22 | 10.00 | 9.69 | -0.29 | -2.91% | 9.47 | 10.16 | 21961 | 2140.20 | 1.99% |
| 2024-04-19 | 9.78 | 9.98 | 0.32 | 3.31% | 9.43 | 10.05 | 24216 | 2376.77 | 2.20% |
| 2024-04-18 | 9.75 | 9.66 | -0.05 | -0.51% | 9.45 | 10.06 | 21383 | 2084.74 | 1.94% |
| 2024-04-17 | 9.16 | 9.71 | 0.87 | 9.84% | 9.15 | 9.78 | 23608 | 2272.61 | 2.14% |
| 2024-04-16 | 9.49 | 8.84 | -0.74 | -7.72% | 8.58 | 9.57 | 27702 | 2474.65 | 2.52% |
| 2024-04-15 | 10.24 | 9.58 | -0.85 | -8.15% | 9.26 | 10.46 | 27295 | 2656.14 | 2.48% |
| 2024-04-12 | 10.47 | 10.43 | -0.08 | -0.76% | 10.39 | 10.83 | 14422 | 1530.69 | 1.31% |
| 2024-04-11 | 10.32 | 10.51 | 0.02 | 0.19% | 10.32 | 10.75 | 11901 | 1258.41 | 1.08% |
| 2024-04-10 | 10.72 | 10.49 | -0.28 | -2.60% | 10.27 | 10.90 | 13460 | 1415.00 | 1.22% |
| 2024-04-09 | 10.64 | 10.77 | 0.16 | 1.51% | 10.56 | 10.86 | 13138 | 1407.52 | 1.19% |
| 2024-04-08 | 11.17 | 10.61 | -0.61 | -5.44% | 10.59 | 11.17 | 19592 | 2115.26 | 1.78% |
| 2024-04-03 | 11.22 | 11.22 | 0.00 | 0.00% | 10.97 | 11.30 | 20161 | 2248.59 | 1.83% |
| 2024-04-02 | 11.10 | 11.22 | 0.01 | 0.09% | 11.07 | 11.44 | 37030 | 4167.69 | 3.36% |
| 2024-04-01 | 11.00 | 11.21 | 0.12 | 1.08% | 10.74 | 11.60 | 54563 | 6061.64 | 4.95% |
| 2024-03-29 | 10.49 | 11.09 | 0.61 | 5.82% | 10.45 | 11.20 | 55587 | 6007.60 | 5.05% |
| 2024-03-28 | 10.12 | 10.48 | 0.34 | 3.35% | 10.05 | 10.66 | 37191 | 3874.30 | 3.38% |
| 2024-03-27 | 10.13 | 10.14 | 0.01 | 0.10% | 9.88 | 10.52 | 30699 | 3136.12 | 2.79% |
| 2024-03-26 | 10.14 | 10.13 | -0.07 | -0.69% | 9.88 | 10.30 | 27056 | 2730.49 | 2.46% |
| 2024-03-25 | 10.33 | 10.20 | -0.18 | -1.73% | 10.19 | 10.57 | 22046 | 2279.67 | 2.00% |
| 2024-03-22 | 10.61 | 10.38 | -0.23 | -2.17% | 10.35 | 10.65 | 18456 | 1929.48 | 1.68% |
| 2024-03-21 | 10.70 | 10.61 | -0.05 | -0.47% | 10.44 | 10.74 | 29458 | 3119.39 | 2.67% |
| 2024-03-20 | 10.27 | 10.66 | 0.44 | 4.31% | 10.20 | 10.74 | 31245 | 3284.55 | 2.84% |
| 2024-03-19 | 10.38 | 10.22 | -0.20 | -1.92% | 10.19 | 10.48 | 25966 | 2679.14 | 2.36% |
| 2024-03-18 | 9.96 | 10.42 | 0.55 | 5.57% | 9.90 | 10.47 | 31973 | 3285.19 | 2.90% |
| 2024-03-15 | 9.72 | 9.87 | 0.14 | 1.44% | 9.53 | 9.93 | 20373 | 1997.80 | 1.85% |
| 2024-03-14 | 9.75 | 9.73 | 0.02 | 0.21% | 9.63 | 10.03 | 28627 | 2816.08 | 2.60% |
| 2024-03-13 | 9.79 | 9.71 | -0.03 | -0.31% | 9.54 | 9.80 | 20282 | 1954.92 | 1.84% |
| 2024-03-12 | 9.49 | 9.74 | 0.25 | 2.63% | 9.42 | 9.75 | 21797 | 2090.63 | 1.98% |
| 2024-03-11 | 9.36 | 9.49 | 0.08 | 0.85% | 9.24 | 9.58 | 22701 | 2129.85 | 2.06% |
| 2024-03-08 | 9.27 | 9.41 | 0.10 | 1.07% | 9.20 | 9.48 | 16254 | 1518.37 | 1.48% |
| 2024-03-07 | 9.16 | 9.31 | 0.20 | 2.20% | 9.11 | 9.53 | 28537 | 2664.82 | 2.59% |
| 2024-03-06 | 8.95 | 9.11 | 0.14 | 1.56% | 8.88 | 9.24 | 19317 | 1755.15 | 1.75% |
| 2024-03-05 | 9.22 | 8.97 | -0.33 | -3.55% | 8.97 | 9.25 | 31818 | 2892.95 | 2.89% |
| 2024-03-04 | 9.50 | 9.30 | -0.17 | -1.80% | 9.03 | 9.79 | 37118 | 3470.87 | 3.37% |
| 2024-03-01 | 9.36 | 9.47 | 0.12 | 1.28% | 9.13 | 9.56 | 42357 | 3948.28 | 3.85% |
| 2024-02-29 | 8.63 | 9.35 | 0.57 | 6.49% | 8.54 | 9.35 | 50448 | 4562.78 | 4.58% |
| 2024-02-28 | 10.15 | 8.78 | -1.29 | -12.81% | 8.78 | 10.48 | 75794 | 7206.22 | 6.88% |
| 2024-02-27 | 9.91 | 10.07 | 0.16 | 1.61% | 9.71 | 10.18 | 31474 | 3154.20 | 2.86% |
| 2024-02-26 | 9.44 | 9.91 | 0.51 | 5.43% | 9.20 | 10.23 | 51421 | 5030.97 | 4.67% |
| 2024-02-23 | 9.10 | 9.40 | 0.31 | 3.41% | 9.03 | 9.40 | 31167 | 2877.78 | 2.83% |
| 2024-02-22 | 8.69 | 9.09 | 0.40 | 4.60% | 8.69 | 9.10 | 37811 | 3388.33 | 3.43% |
| 2024-02-21 | 8.40 | 8.69 | 0.32 | 3.82% | 8.23 | 9.03 | 52367 | 4604.24 | 4.76% |
| 2024-02-20 | 8.07 | 8.37 | 0.30 | 3.72% | 7.84 | 8.48 | 47692 | 3938.90 | 4.33% |
| 2024-02-19 | 7.60 | 8.07 | 0.49 | 6.46% | 7.50 | 8.30 | 65425 | 5201.44 | 5.94% |