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 | 10.40 | 10.44 | 0.13 | 1.26% | 10.27 | 10.46 | 17050 | 1766.60 | 0.79% |
| 2024-05-16 | 10.29 | 10.31 | 0.05 | 0.49% | 10.26 | 10.41 | 16097 | 1665.09 | 0.75% |
| 2024-05-15 | 10.20 | 10.26 | 0.09 | 0.88% | 10.13 | 10.48 | 27644 | 2854.01 | 1.28% |
| 2024-05-14 | 10.21 | 10.17 | 0.04 | 0.39% | 10.11 | 10.30 | 21647 | 2207.25 | 1.01% |
| 2024-05-13 | 10.37 | 10.13 | -0.32 | -3.06% | 10.02 | 10.55 | 28734 | 2926.51 | 1.33% |
| 2024-05-10 | 10.57 | 10.45 | -0.05 | -0.48% | 10.43 | 10.69 | 26542 | 2787.84 | 1.23% |
| 2024-05-09 | 10.43 | 10.50 | 0.12 | 1.16% | 10.40 | 10.58 | 20233 | 2125.62 | 0.94% |
| 2024-05-08 | 10.58 | 10.38 | -0.20 | -1.89% | 10.32 | 10.58 | 27463 | 2866.06 | 1.28% |
| 2024-05-07 | 10.49 | 10.58 | 0.12 | 1.15% | 10.43 | 10.62 | 28922 | 3042.63 | 1.34% |
| 2024-05-06 | 10.45 | 10.46 | 0.05 | 0.48% | 10.27 | 10.63 | 36155 | 3762.49 | 1.68% |
| 2024-04-30 | 10.28 | 10.41 | 0.02 | 0.19% | 10.23 | 10.58 | 42453 | 4423.86 | 1.97% |
| 2024-04-29 | 9.68 | 10.39 | 0.72 | 7.45% | 9.68 | 10.47 | 71231 | 7232.80 | 3.31% |
| 2024-04-26 | 9.65 | 9.67 | 0.40 | 4.31% | 9.46 | 9.79 | 53647 | 5178.21 | 2.49% |
| 2024-04-25 | 9.30 | 9.27 | -0.10 | -1.07% | 9.15 | 9.44 | 37985 | 3518.92 | 1.76% |
| 2024-04-24 | 9.29 | 9.37 | 0.13 | 1.41% | 9.28 | 9.45 | 29346 | 2749.06 | 1.36% |
| 2024-04-23 | 8.97 | 9.24 | 0.26 | 2.90% | 8.86 | 9.31 | 33036 | 3043.98 | 1.53% |
| 2024-04-22 | 8.87 | 8.98 | 0.11 | 1.24% | 8.45 | 9.08 | 33311 | 2948.75 | 1.55% |
| 2024-04-19 | 8.94 | 8.87 | 0.06 | 0.68% | 8.68 | 8.96 | 21980 | 1937.77 | 1.02% |
| 2024-04-18 | 8.70 | 8.81 | -0.05 | -0.56% | 8.64 | 9.09 | 30075 | 2664.36 | 1.40% |
| 2024-04-17 | 8.11 | 8.86 | 0.91 | 11.45% | 8.11 | 8.86 | 45119 | 3907.27 | 2.10% |
| 2024-04-16 | 9.05 | 7.95 | -1.09 | -12.06% | 7.94 | 9.08 | 53970 | 4447.22 | 2.51% |
| 2024-04-15 | 9.80 | 9.04 | -0.68 | -7.00% | 8.89 | 9.84 | 44002 | 4072.90 | 2.04% |
| 2024-04-12 | 9.83 | 9.72 | -0.11 | -1.12% | 9.70 | 10.00 | 21157 | 2090.57 | 0.98% |
| 2024-04-11 | 9.79 | 9.83 | 0.03 | 0.31% | 9.62 | 9.99 | 24213 | 2388.04 | 1.12% |
| 2024-04-10 | 10.27 | 9.80 | -0.42 | -4.11% | 9.70 | 10.27 | 29012 | 2869.87 | 1.35% |
| 2024-04-09 | 10.20 | 10.22 | 0.07 | 0.69% | 10.10 | 10.36 | 19856 | 2029.68 | 0.92% |
| 2024-04-08 | 10.42 | 10.15 | -0.22 | -2.12% | 10.10 | 10.43 | 25637 | 2622.61 | 1.19% |
| 2024-04-03 | 10.60 | 10.37 | -0.16 | -1.52% | 10.19 | 10.60 | 26900 | 2776.01 | 1.25% |
| 2024-04-02 | 10.49 | 10.53 | 0.04 | 0.38% | 10.43 | 10.60 | 25712 | 2704.57 | 1.19% |
| 2024-04-01 | 10.30 | 10.49 | 0.21 | 2.04% | 10.28 | 10.55 | 33567 | 3508.11 | 1.56% |
| 2024-03-29 | 10.27 | 10.28 | 0.03 | 0.29% | 10.10 | 10.59 | 30739 | 3155.35 | 1.43% |
| 2024-03-28 | 10.05 | 10.25 | 0.18 | 1.79% | 10.04 | 10.35 | 28412 | 2909.85 | 1.36% |
| 2024-03-27 | 10.48 | 10.07 | -0.37 | -3.54% | 10.05 | 10.50 | 26514 | 2713.02 | 1.27% |
| 2024-03-26 | 10.35 | 10.44 | 0.22 | 2.15% | 10.10 | 10.47 | 32964 | 3408.05 | 1.58% |
| 2024-03-25 | 10.53 | 10.22 | -0.31 | -2.94% | 10.22 | 10.67 | 34644 | 3625.86 | 1.66% |
| 2024-03-22 | 10.60 | 10.53 | -0.16 | -1.50% | 10.42 | 10.72 | 30258 | 3191.54 | 1.45% |
| 2024-03-21 | 10.71 | 10.69 | 0.02 | 0.19% | 10.51 | 10.76 | 22575 | 2401.07 | 1.08% |
| 2024-03-20 | 10.53 | 10.67 | 0.18 | 1.72% | 10.44 | 10.70 | 25165 | 2668.41 | 1.21% |
| 2024-03-19 | 10.49 | 10.49 | 0.00 | 0.00% | 10.42 | 10.69 | 42091 | 4438.65 | 2.02% |
| 2024-03-18 | 10.26 | 10.49 | 0.30 | 2.94% | 10.20 | 10.52 | 53174 | 5518.04 | 2.55% |
| 2024-03-15 | 9.99 | 10.19 | 0.20 | 2.00% | 9.86 | 10.19 | 33024 | 3323.09 | 1.58% |
| 2024-03-14 | 10.08 | 9.99 | -0.10 | -0.99% | 9.82 | 10.20 | 28185 | 2812.97 | 1.35% |
| 2024-03-13 | 10.05 | 10.09 | -0.09 | -0.88% | 9.90 | 10.19 | 48913 | 4927.70 | 2.34% |
| 2024-03-12 | 9.74 | 10.18 | 0.52 | 5.38% | 9.66 | 10.19 | 76584 | 7670.31 | 3.67% |
| 2024-03-11 | 9.38 | 9.66 | 0.23 | 2.44% | 9.36 | 9.68 | 36213 | 3457.39 | 1.74% |
| 2024-03-08 | 9.20 | 9.43 | 0.26 | 2.84% | 9.13 | 9.45 | 36083 | 3357.59 | 1.73% |
| 2024-03-07 | 9.23 | 9.17 | -0.06 | -0.65% | 9.09 | 9.45 | 36402 | 3376.60 | 1.74% |
| 2024-03-06 | 9.10 | 9.23 | 0.07 | 0.76% | 9.07 | 9.40 | 36472 | 3369.97 | 1.75% |
| 2024-03-05 | 9.40 | 9.16 | -0.28 | -2.97% | 9.12 | 9.42 | 35103 | 3249.15 | 1.68% |
| 2024-03-04 | 9.53 | 9.44 | -0.17 | -1.77% | 9.22 | 9.70 | 38210 | 3588.86 | 1.83% |
| 2024-03-01 | 9.65 | 9.61 | 0.08 | 0.84% | 9.45 | 9.95 | 61351 | 5932.75 | 2.94% |
| 2024-02-29 | 8.81 | 9.53 | 0.63 | 7.08% | 8.78 | 9.66 | 67499 | 6273.21 | 3.24% |
| 2024-02-28 | 9.83 | 8.90 | -0.93 | -9.46% | 8.90 | 10.28 | 94819 | 9059.84 | 4.54% |
| 2024-02-27 | 9.50 | 9.83 | 0.25 | 2.61% | 9.40 | 9.84 | 39283 | 3818.77 | 1.88% |
| 2024-02-26 | 9.48 | 9.58 | 0.20 | 2.13% | 9.36 | 9.75 | 45314 | 4340.85 | 2.17% |
| 2024-02-23 | 9.17 | 9.38 | 0.27 | 2.96% | 9.03 | 9.40 | 41716 | 3849.41 | 2.00% |
| 2024-02-22 | 8.96 | 9.11 | 0.07 | 0.77% | 8.90 | 9.16 | 38955 | 3524.59 | 1.87% |
| 2024-02-21 | 8.63 | 9.04 | 0.38 | 4.39% | 8.59 | 9.53 | 89718 | 8210.49 | 4.30% |
| 2024-02-20 | 8.57 | 8.66 | 0.05 | 0.58% | 8.35 | 8.71 | 43364 | 3725.46 | 2.08% |
| 2024-02-19 | 8.30 | 8.61 | 0.29 | 3.49% | 8.29 | 8.73 | 64851 | 5502.85 | 3.11% |
| 2024-02-08 | 7.48 | 8.32 | 0.71 | 9.33% | 7.31 | 8.35 | 82803 | 6510.78 | 3.97% |