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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 10.86 | 10.91 | 0.06 | 0.55% | 10.75 | 10.96 | 35899 | 3898.91 | 1.50% |
| 2024-05-13 | 11.20 | 10.85 | -0.41 | -3.64% | 10.74 | 11.22 | 56995 | 6230.90 | 2.38% |
| 2024-05-10 | 10.92 | 11.26 | 0.30 | 2.74% | 10.84 | 11.26 | 50581 | 5607.41 | 2.11% |
| 2024-05-09 | 10.63 | 10.96 | 0.22 | 2.05% | 10.63 | 11.06 | 51320 | 5608.00 | 2.14% |
| 2024-05-08 | 10.58 | 10.74 | 0.16 | 1.51% | 10.47 | 10.92 | 48005 | 5126.09 | 2.01% |
| 2024-05-07 | 10.55 | 10.58 | -0.01 | -0.09% | 10.40 | 10.65 | 39922 | 4197.06 | 1.67% |
| 2024-05-06 | 10.50 | 10.59 | 0.31 | 3.02% | 10.37 | 10.66 | 55594 | 5877.84 | 2.32% |
| 2024-04-30 | 10.26 | 10.28 | 0.01 | 0.10% | 10.15 | 10.38 | 36127 | 3723.21 | 1.51% |
| 2024-04-29 | 10.20 | 10.27 | -0.02 | -0.19% | 10.19 | 10.49 | 42625 | 4386.14 | 1.78% |
| 2024-04-26 | 10.18 | 10.29 | 0.01 | 0.10% | 10.07 | 10.34 | 25957 | 2656.98 | 1.08% |
| 2024-04-25 | 10.18 | 10.28 | 0.08 | 0.78% | 10.04 | 10.68 | 45932 | 4763.86 | 1.92% |
| 2024-04-24 | 10.31 | 10.20 | 0.00 | 0.00% | 9.86 | 10.39 | 55383 | 5567.33 | 2.31% |
| 2024-04-23 | 10.29 | 10.20 | -0.15 | -1.45% | 10.08 | 10.45 | 47301 | 4853.21 | 1.98% |
| 2024-04-22 | 9.92 | 10.35 | 0.43 | 4.33% | 9.92 | 10.50 | 42144 | 4340.00 | 1.76% |
| 2024-04-19 | 9.92 | 9.92 | 0.00 | 0.00% | 9.80 | 10.08 | 23138 | 2295.74 | 0.97% |
| 2024-04-18 | 9.68 | 9.92 | 0.15 | 1.54% | 9.68 | 10.01 | 27685 | 2726.87 | 1.16% |
| 2024-04-17 | 9.48 | 9.77 | 0.37 | 3.94% | 9.48 | 9.77 | 21523 | 2089.29 | 0.90% |
| 2024-04-16 | 10.04 | 9.40 | -0.63 | -6.28% | 9.25 | 10.04 | 41674 | 3972.26 | 1.74% |
| 2024-04-15 | 10.35 | 10.03 | -0.27 | -2.62% | 9.90 | 10.52 | 47974 | 4869.64 | 2.00% |
| 2024-04-12 | 10.33 | 10.30 | -0.11 | -1.06% | 10.25 | 10.47 | 35752 | 3699.50 | 1.49% |
| 2024-04-11 | 9.87 | 10.41 | 0.54 | 5.47% | 9.74 | 10.49 | 69205 | 7050.51 | 2.89% |
| 2024-04-10 | 10.10 | 9.87 | -0.06 | -0.60% | 9.81 | 10.10 | 27752 | 2758.56 | 1.16% |
| 2024-04-09 | 10.05 | 9.93 | -0.12 | -1.19% | 9.76 | 10.06 | 31203 | 3092.92 | 1.30% |
| 2024-04-08 | 10.13 | 10.05 | 0.02 | 0.20% | 10.00 | 10.26 | 44242 | 4480.78 | 1.85% |
| 2024-04-03 | 9.90 | 10.03 | 0.08 | 0.80% | 9.83 | 10.05 | 22484 | 2236.83 | 0.94% |
| 2024-04-02 | 9.90 | 9.95 | 0.06 | 0.61% | 9.86 | 10.15 | 39363 | 3949.35 | 1.64% |
| 2024-04-01 | 9.90 | 9.89 | 0.12 | 1.23% | 9.74 | 9.90 | 21638 | 2126.55 | 0.90% |
| 2024-03-29 | 9.67 | 9.77 | 0.19 | 1.98% | 9.60 | 9.80 | 36808 | 3574.47 | 1.54% |
| 2024-03-28 | 9.60 | 9.58 | -0.07 | -0.73% | 9.51 | 9.81 | 36486 | 3524.59 | 1.52% |
| 2024-03-27 | 9.90 | 9.65 | -0.32 | -3.21% | 9.65 | 9.99 | 48823 | 4756.66 | 2.04% |
| 2024-03-26 | 10.10 | 9.97 | -0.11 | -1.09% | 9.72 | 10.19 | 53499 | 5304.34 | 2.24% |
| 2024-03-25 | 10.05 | 10.08 | -0.03 | -0.30% | 9.70 | 10.16 | 61715 | 6157.96 | 2.58% |
| 2024-03-22 | 9.70 | 10.11 | 0.41 | 4.23% | 9.63 | 10.14 | 78608 | 7836.35 | 3.28% |
| 2024-03-21 | 10.00 | 9.70 | -0.29 | -2.90% | 9.61 | 10.26 | 78566 | 7730.96 | 3.28% |
| 2024-03-20 | 9.17 | 9.99 | 0.83 | 9.06% | 9.17 | 10.03 | 113102 | 10929.67 | 4.73% |
| 2024-03-19 | 9.30 | 9.16 | -0.12 | -1.29% | 9.09 | 9.38 | 57952 | 5336.84 | 2.42% |
| 2024-03-18 | 8.82 | 9.28 | 0.46 | 5.22% | 8.79 | 9.30 | 74954 | 6810.93 | 3.13% |
| 2024-03-15 | 8.64 | 8.82 | 0.17 | 1.97% | 8.57 | 8.92 | 30167 | 2644.28 | 1.26% |
| 2024-03-14 | 8.64 | 8.65 | 0.00 | 0.00% | 8.54 | 8.72 | 27943 | 2405.39 | 1.17% |
| 2024-03-13 | 8.75 | 8.65 | -0.05 | -0.57% | 8.59 | 8.83 | 43899 | 3817.25 | 1.83% |
| 2024-03-12 | 8.64 | 8.70 | 0.06 | 0.69% | 8.60 | 8.83 | 29416 | 2562.99 | 1.23% |
| 2024-03-11 | 8.62 | 8.64 | 0.01 | 0.12% | 8.40 | 8.70 | 22605 | 1931.99 | 0.94% |
| 2024-03-08 | 8.62 | 8.63 | 0.05 | 0.58% | 8.46 | 8.76 | 17113 | 1465.68 | 0.72% |
| 2024-03-07 | 8.57 | 8.58 | 0.13 | 1.54% | 8.51 | 8.85 | 36445 | 3160.18 | 1.52% |
| 2024-03-06 | 8.16 | 8.45 | 0.33 | 4.06% | 8.13 | 8.61 | 33466 | 2800.41 | 1.40% |
| 2024-03-05 | 8.43 | 8.12 | -0.29 | -3.45% | 8.10 | 8.43 | 26404 | 2175.94 | 1.10% |
| 2024-03-04 | 8.48 | 8.41 | -0.04 | -0.47% | 8.28 | 8.56 | 21091 | 1770.86 | 0.88% |
| 2024-03-01 | 8.50 | 8.45 | 0.04 | 0.48% | 8.29 | 8.50 | 26486 | 2222.50 | 1.11% |
| 2024-02-29 | 8.10 | 8.41 | 0.12 | 1.45% | 8.04 | 8.56 | 44305 | 3707.33 | 1.85% |
| 2024-02-28 | 9.09 | 8.29 | -0.71 | -7.89% | 8.19 | 9.14 | 77865 | 6773.42 | 3.25% |
| 2024-02-27 | 8.53 | 9.00 | 0.46 | 5.39% | 8.51 | 9.08 | 58076 | 5158.25 | 2.43% |
| 2024-02-26 | 8.43 | 8.54 | 0.11 | 1.30% | 8.37 | 8.72 | 39915 | 3420.77 | 1.67% |
| 2024-02-23 | 8.08 | 8.43 | 0.39 | 4.85% | 8.01 | 8.52 | 41168 | 3415.10 | 1.72% |
| 2024-02-22 | 7.91 | 8.04 | 0.06 | 0.75% | 7.89 | 8.08 | 26628 | 2124.13 | 1.11% |
| 2024-02-21 | 7.77 | 7.98 | 0.15 | 1.92% | 7.70 | 8.13 | 43427 | 3460.29 | 1.81% |
| 2024-02-20 | 7.75 | 7.83 | 0.08 | 1.03% | 7.63 | 7.84 | 28488 | 2205.97 | 1.19% |
| 2024-02-19 | 7.91 | 7.75 | -0.11 | -1.40% | 7.55 | 8.11 | 61611 | 4820.45 | 2.57% |
| 2024-02-08 | 7.30 | 7.86 | 0.53 | 7.23% | 7.21 | 7.88 | 83086 | 6299.30 | 3.47% |
| 2024-02-07 | 7.43 | 7.33 | -0.16 | -2.14% | 7.21 | 7.85 | 47763 | 3547.34 | 2.00% |
| 2024-02-06 | 7.12 | 7.49 | 0.11 | 1.49% | 6.55 | 7.86 | 69524 | 4973.61 | 2.91% |
| 2024-02-05 | 8.02 | 7.38 | -1.22 | -14.19% | 6.88 | 8.10 | 97371 | 7082.98 | 4.07% |