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 | 10.22 | 10.13 | -0.10 | -0.98% | 10.09 | 10.34 | 20770 | 2121.48 | 1.01% |
| 2024-05-14 | 10.16 | 10.23 | 0.07 | 0.69% | 10.09 | 10.26 | 26514 | 2694.65 | 1.29% |
| 2024-05-13 | 10.37 | 10.16 | -0.24 | -2.31% | 10.03 | 10.37 | 28533 | 2899.36 | 1.39% |
| 2024-05-10 | 10.61 | 10.40 | -0.19 | -1.79% | 10.35 | 10.78 | 33141 | 3469.95 | 1.61% |
| 2024-05-09 | 10.21 | 10.59 | 0.31 | 3.02% | 10.21 | 10.65 | 35151 | 3700.87 | 1.71% |
| 2024-05-08 | 10.33 | 10.28 | -0.05 | -0.48% | 10.20 | 10.46 | 37400 | 3867.54 | 1.82% |
| 2024-05-07 | 10.20 | 10.33 | 0.10 | 0.98% | 10.18 | 10.37 | 32542 | 3347.87 | 1.58% |
| 2024-05-06 | 10.01 | 10.23 | 0.38 | 3.86% | 10.00 | 10.28 | 34731 | 3521.43 | 1.69% |
| 2024-04-30 | 9.89 | 9.85 | -0.06 | -0.61% | 9.71 | 10.07 | 27727 | 2734.30 | 1.35% |
| 2024-04-29 | 9.69 | 9.91 | 0.30 | 3.12% | 9.62 | 9.96 | 32516 | 3205.51 | 1.58% |
| 2024-04-26 | 9.51 | 9.61 | 0.11 | 1.16% | 9.34 | 9.66 | 32951 | 3143.24 | 1.60% |
| 2024-04-25 | 9.56 | 9.50 | -0.04 | -0.42% | 9.40 | 9.60 | 30101 | 2862.41 | 1.46% |
| 2024-04-24 | 8.96 | 9.54 | 0.63 | 7.07% | 8.96 | 9.69 | 58697 | 5453.91 | 2.85% |
| 2024-04-23 | 9.00 | 8.91 | -0.18 | -1.98% | 8.90 | 9.14 | 45787 | 4122.33 | 2.23% |
| 2024-04-22 | 9.35 | 9.09 | -0.53 | -5.51% | 8.99 | 9.35 | 58829 | 5365.25 | 2.86% |
| 2024-04-19 | 9.58 | 9.62 | 0.03 | 0.31% | 9.47 | 9.94 | 31012 | 2991.13 | 1.51% |
| 2024-04-18 | 9.71 | 9.59 | -0.17 | -1.74% | 9.41 | 9.84 | 40134 | 3879.33 | 1.95% |
| 2024-04-17 | 8.90 | 9.76 | 1.04 | 11.93% | 8.90 | 9.76 | 51081 | 4845.10 | 2.48% |
| 2024-04-16 | 9.75 | 8.72 | -1.21 | -12.19% | 8.72 | 9.90 | 64524 | 5855.01 | 3.14% |
| 2024-04-15 | 10.58 | 9.93 | -0.70 | -6.59% | 9.71 | 10.83 | 72973 | 7337.87 | 3.55% |
| 2024-04-12 | 10.43 | 10.63 | 0.32 | 3.10% | 10.35 | 10.95 | 68920 | 7374.22 | 3.35% |
| 2024-04-11 | 10.28 | 10.31 | -0.04 | -0.39% | 10.10 | 10.68 | 47546 | 4936.02 | 2.31% |
| 2024-04-10 | 10.76 | 10.35 | -0.40 | -3.72% | 10.14 | 10.77 | 63045 | 6549.98 | 3.07% |
| 2024-04-09 | 10.66 | 10.75 | -0.10 | -0.92% | 10.46 | 10.93 | 73780 | 7863.05 | 3.59% |
| 2024-04-08 | 11.10 | 10.85 | -0.57 | -4.99% | 10.54 | 11.10 | 112947 | 12209.98 | 10.86% |
| 2024-04-03 | 10.67 | 11.42 | 0.79 | 7.43% | 10.50 | 11.49 | 122635 | 13560.52 | 11.79% |
| 2024-04-02 | 10.40 | 10.63 | 0.21 | 2.02% | 10.34 | 10.87 | 47150 | 5016.54 | 4.53% |
| 2024-04-01 | 10.30 | 10.42 | 0.26 | 2.56% | 10.22 | 10.47 | 37061 | 3841.12 | 3.56% |
| 2024-03-29 | 9.85 | 10.16 | 0.34 | 3.46% | 9.82 | 10.16 | 33512 | 3368.32 | 3.22% |
| 2024-03-28 | 9.53 | 9.82 | 0.30 | 3.15% | 9.50 | 9.95 | 33457 | 3270.83 | 3.22% |
| 2024-03-27 | 9.94 | 9.52 | -0.38 | -3.84% | 9.51 | 9.94 | 28038 | 2713.05 | 2.70% |
| 2024-03-26 | 9.84 | 9.90 | 0.06 | 0.61% | 9.67 | 10.06 | 28820 | 2843.91 | 2.77% |
| 2024-03-25 | 10.24 | 9.84 | -0.41 | -4.00% | 9.80 | 10.28 | 39863 | 3999.54 | 3.83% |
| 2024-03-22 | 10.51 | 10.25 | -0.26 | -2.47% | 10.17 | 10.59 | 34183 | 3527.85 | 3.29% |
| 2024-03-21 | 10.55 | 10.51 | -0.03 | -0.28% | 10.22 | 10.62 | 38742 | 4037.93 | 3.72% |
| 2024-03-20 | 10.48 | 10.54 | 0.11 | 1.05% | 10.31 | 10.54 | 30564 | 3192.54 | 2.94% |
| 2024-03-19 | 10.51 | 10.43 | -0.08 | -0.76% | 10.37 | 10.66 | 45034 | 4726.62 | 4.33% |
| 2024-03-18 | 10.23 | 10.51 | 0.30 | 2.94% | 10.19 | 10.56 | 49711 | 5157.86 | 4.78% |
| 2024-03-15 | 9.95 | 10.21 | 0.26 | 2.61% | 9.87 | 10.24 | 44086 | 4454.48 | 4.24% |
| 2024-03-14 | 10.01 | 9.95 | -0.06 | -0.60% | 9.80 | 10.23 | 47001 | 4717.88 | 4.52% |
| 2024-03-13 | 9.74 | 10.01 | 0.20 | 2.04% | 9.74 | 10.18 | 59216 | 5917.98 | 5.69% |
| 2024-03-12 | 9.76 | 9.81 | 0.05 | 0.51% | 9.60 | 9.93 | 48912 | 4779.92 | 4.70% |
| 2024-03-11 | 9.70 | 9.76 | 0.04 | 0.41% | 9.52 | 9.77 | 44472 | 4292.75 | 4.27% |
| 2024-03-08 | 9.85 | 9.72 | -0.27 | -2.70% | 9.51 | 9.91 | 66508 | 6431.13 | 6.39% |
| 2024-03-07 | 9.48 | 9.99 | 0.57 | 6.05% | 9.43 | 10.40 | 100129 | 9972.34 | 9.63% |
| 2024-03-06 | 9.25 | 9.42 | 0.16 | 1.73% | 9.20 | 9.55 | 28128 | 2634.99 | 2.70% |
| 2024-03-05 | 9.41 | 9.26 | -0.20 | -2.11% | 9.21 | 9.53 | 32385 | 3033.55 | 3.11% |
| 2024-03-04 | 9.40 | 9.46 | 0.04 | 0.42% | 9.12 | 9.53 | 42162 | 3939.63 | 4.05% |
| 2024-03-01 | 9.34 | 9.42 | 0.06 | 0.64% | 9.26 | 9.48 | 40427 | 3789.31 | 3.89% |
| 2024-02-29 | 8.80 | 9.36 | 0.42 | 4.70% | 8.75 | 9.38 | 57244 | 5248.16 | 5.50% |
| 2024-02-28 | 10.15 | 8.94 | -1.19 | -11.75% | 8.92 | 10.29 | 93123 | 8878.06 | 8.95% |
| 2024-02-27 | 9.77 | 10.13 | 0.35 | 3.58% | 9.63 | 10.15 | 43231 | 4329.45 | 4.16% |
| 2024-02-26 | 9.60 | 9.78 | 0.20 | 2.09% | 9.52 | 10.02 | 46036 | 4482.72 | 4.43% |
| 2024-02-23 | 9.15 | 9.58 | 0.46 | 5.04% | 9.12 | 9.59 | 44013 | 4111.60 | 4.23% |
| 2024-02-22 | 8.80 | 9.12 | 0.32 | 3.64% | 8.80 | 9.22 | 44696 | 4027.47 | 4.30% |
| 2024-02-21 | 8.49 | 8.80 | 0.30 | 3.53% | 8.41 | 9.19 | 53401 | 4741.33 | 5.13% |
| 2024-02-20 | 8.36 | 8.50 | 0.09 | 1.07% | 8.17 | 8.55 | 37810 | 3177.20 | 3.63% |
| 2024-02-19 | 8.01 | 8.41 | 0.46 | 5.79% | 8.01 | 8.71 | 80681 | 6825.53 | 7.76% |
| 2024-02-08 | 7.12 | 7.95 | 0.88 | 12.45% | 6.98 | 7.97 | 80886 | 6066.62 | 7.78% |
| 2024-02-07 | 7.96 | 7.07 | -0.69 | -8.89% | 6.91 | 7.96 | 85270 | 6273.80 | 8.20% |
| 2024-02-06 | 7.35 | 7.76 | 0.15 | 1.97% | 6.80 | 8.06 | 85089 | 6232.33 | 8.18% |