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 | 10.61 | 10.36 | -0.16 | -1.52% | 10.31 | 10.70 | 23977 | 2494.54 | 2.06% |
| 2024-05-14 | 10.15 | 10.52 | 0.37 | 3.65% | 10.15 | 10.78 | 47119 | 4950.13 | 4.04% |
| 2024-05-13 | 10.21 | 10.15 | -0.16 | -1.55% | 10.11 | 10.38 | 39727 | 4067.27 | 3.41% |
| 2024-05-10 | 10.54 | 10.31 | -0.23 | -2.18% | 10.26 | 10.78 | 47207 | 4941.13 | 4.05% |
| 2024-05-09 | 10.43 | 10.54 | 0.09 | 0.86% | 10.29 | 10.57 | 52182 | 5441.73 | 4.48% |
| 2024-05-08 | 10.21 | 10.45 | 0.20 | 1.95% | 10.11 | 10.49 | 66803 | 6909.87 | 5.73% |
| 2024-05-07 | 10.55 | 10.25 | -0.05 | -0.49% | 10.00 | 10.64 | 56130 | 5730.66 | 4.82% |
| 2024-05-06 | 9.85 | 10.30 | 0.50 | 5.10% | 9.85 | 10.30 | 49148 | 4970.72 | 4.22% |
| 2024-04-30 | 9.90 | 9.80 | 0.00 | 0.00% | 9.71 | 10.07 | 29858 | 2940.25 | 2.56% |
| 2024-04-29 | 9.40 | 9.80 | 0.42 | 4.48% | 9.40 | 9.83 | 35670 | 3452.14 | 3.06% |
| 2024-04-26 | 9.09 | 9.38 | 0.30 | 3.30% | 9.09 | 9.40 | 35786 | 3334.42 | 3.07% |
| 2024-04-25 | 8.96 | 9.08 | 0.00 | 0.00% | 8.96 | 9.18 | 18500 | 1682.12 | 1.58% |
| 2024-04-24 | 8.99 | 9.08 | 0.05 | 0.55% | 8.87 | 9.17 | 28813 | 2602.04 | 2.47% |
| 2024-04-23 | 8.78 | 9.03 | 0.22 | 2.50% | 8.67 | 9.10 | 36747 | 3277.94 | 3.15% |
| 2024-04-22 | 8.70 | 8.81 | 0.30 | 3.53% | 8.33 | 8.93 | 33735 | 2935.71 | 2.89% |
| 2024-04-19 | 8.60 | 8.51 | -0.17 | -1.96% | 8.48 | 8.75 | 27832 | 2387.74 | 2.38% |
| 2024-04-18 | 8.82 | 8.68 | -0.13 | -1.48% | 8.62 | 8.89 | 32318 | 2839.94 | 2.77% |
| 2024-04-17 | 8.16 | 8.81 | 0.77 | 9.58% | 8.16 | 8.82 | 45869 | 3949.22 | 3.93% |
| 2024-04-16 | 8.90 | 8.04 | -0.90 | -10.07% | 8.02 | 8.91 | 64364 | 5330.82 | 5.51% |
| 2024-04-15 | 9.36 | 8.94 | -0.63 | -6.58% | 8.75 | 9.53 | 62333 | 5631.76 | 5.34% |
| 2024-04-12 | 9.87 | 9.57 | -0.40 | -4.01% | 9.49 | 10.02 | 59155 | 5709.39 | 5.07% |
| 2024-04-11 | 10.28 | 9.97 | -0.36 | -3.48% | 9.95 | 10.28 | 59193 | 5960.42 | 5.07% |
| 2024-04-10 | 10.78 | 10.33 | -0.53 | -4.88% | 10.14 | 10.85 | 66310 | 6940.36 | 5.68% |
| 2024-04-09 | 10.70 | 10.86 | -0.15 | -1.36% | 10.42 | 10.96 | 99259 | 10597.04 | 8.50% |
| 2024-04-08 | 10.42 | 11.01 | 0.49 | 4.66% | 10.25 | 11.36 | 129980 | 14005.19 | 11.13% |
| 2024-04-03 | 10.25 | 10.52 | 0.24 | 2.33% | 10.22 | 10.67 | 51194 | 5357.30 | 4.38% |
| 2024-04-02 | 10.40 | 10.28 | -0.18 | -1.72% | 10.22 | 10.48 | 28326 | 2920.03 | 2.43% |
| 2024-04-01 | 10.16 | 10.46 | 0.30 | 2.95% | 10.10 | 10.71 | 39258 | 4089.12 | 3.36% |
| 2024-03-29 | 9.91 | 10.16 | 0.23 | 2.32% | 9.91 | 10.19 | 28156 | 2832.41 | 2.41% |
| 2024-03-28 | 9.84 | 9.93 | -0.04 | -0.40% | 9.64 | 10.13 | 42735 | 4227.71 | 3.66% |
| 2024-03-27 | 9.99 | 9.97 | -0.05 | -0.50% | 9.94 | 10.41 | 58653 | 5979.09 | 5.02% |
| 2024-03-26 | 9.95 | 10.02 | 0.08 | 0.80% | 9.87 | 10.33 | 41102 | 4140.58 | 3.52% |
| 2024-03-25 | 10.28 | 9.94 | -0.56 | -5.33% | 9.92 | 10.43 | 64539 | 6575.64 | 5.53% |
| 2024-03-22 | 10.81 | 10.50 | -0.11 | -1.04% | 10.40 | 11.07 | 88050 | 9449.23 | 7.54% |
| 2024-03-21 | 10.27 | 10.61 | 0.32 | 3.11% | 10.27 | 10.91 | 64921 | 6865.17 | 5.56% |
| 2024-03-20 | 10.25 | 10.29 | 0.00 | 0.00% | 10.13 | 10.33 | 31331 | 3203.71 | 2.68% |
| 2024-03-19 | 10.11 | 10.29 | 0.18 | 1.78% | 10.09 | 10.45 | 40500 | 4173.96 | 3.47% |
| 2024-03-18 | 9.97 | 10.11 | 0.18 | 1.81% | 9.87 | 10.13 | 31974 | 3198.08 | 2.74% |
| 2024-03-15 | 9.80 | 9.93 | 0.13 | 1.33% | 9.77 | 9.94 | 19557 | 1929.58 | 1.68% |
| 2024-03-14 | 9.87 | 9.80 | -0.07 | -0.71% | 9.68 | 9.99 | 24811 | 2441.90 | 2.13% |
| 2024-03-13 | 10.02 | 9.87 | -0.20 | -1.99% | 9.77 | 10.02 | 31594 | 3113.12 | 2.71% |
| 2024-03-12 | 9.70 | 10.07 | 0.38 | 3.92% | 9.69 | 10.09 | 43984 | 4361.68 | 3.77% |
| 2024-03-11 | 9.47 | 9.69 | 0.23 | 2.43% | 9.25 | 9.71 | 27091 | 2601.51 | 2.32% |
| 2024-03-08 | 9.46 | 9.46 | -0.02 | -0.21% | 9.29 | 9.55 | 27063 | 2547.36 | 2.32% |
| 2024-03-07 | 9.56 | 9.48 | -0.02 | -0.21% | 9.46 | 9.65 | 28570 | 2724.63 | 2.45% |
| 2024-03-06 | 9.45 | 9.50 | -0.03 | -0.31% | 9.39 | 9.63 | 32594 | 3091.83 | 2.79% |
| 2024-03-05 | 9.65 | 9.53 | -0.14 | -1.45% | 9.52 | 9.85 | 29785 | 2877.76 | 2.55% |
| 2024-03-04 | 9.69 | 9.67 | 0.01 | 0.10% | 9.53 | 9.80 | 29034 | 2802.06 | 2.49% |
| 2024-03-01 | 9.64 | 9.66 | 0.02 | 0.21% | 9.52 | 9.75 | 34593 | 3331.69 | 2.96% |
| 2024-02-29 | 9.20 | 9.64 | 0.19 | 2.01% | 9.20 | 9.65 | 44573 | 4245.32 | 3.82% |
| 2024-02-28 | 10.25 | 9.45 | -0.79 | -7.71% | 9.43 | 10.50 | 80857 | 7975.02 | 6.93% |
| 2024-02-27 | 9.82 | 10.24 | 0.39 | 3.96% | 9.75 | 10.36 | 43914 | 4445.51 | 3.76% |
| 2024-02-26 | 9.67 | 9.85 | 0.17 | 1.76% | 9.60 | 10.05 | 49543 | 4885.57 | 4.24% |
| 2024-02-23 | 9.30 | 9.68 | 0.35 | 3.75% | 9.16 | 9.69 | 45183 | 4289.79 | 3.87% |
| 2024-02-22 | 9.14 | 9.33 | 0.18 | 1.97% | 9.07 | 9.33 | 37164 | 3422.56 | 3.18% |
| 2024-02-21 | 8.89 | 9.15 | 0.17 | 1.89% | 8.82 | 9.36 | 44546 | 4091.68 | 3.82% |
| 2024-02-20 | 9.07 | 8.98 | 0.14 | 1.58% | 8.73 | 9.07 | 39285 | 3503.94 | 3.36% |
| 2024-02-19 | 8.40 | 8.84 | 0.44 | 5.24% | 8.40 | 8.90 | 65122 | 5698.64 | 5.58% |
| 2024-02-08 | 7.82 | 8.40 | 0.66 | 8.53% | 7.25 | 8.48 | 90181 | 7070.65 | 7.72% |
| 2024-02-07 | 8.20 | 7.74 | -0.61 | -7.31% | 7.51 | 8.36 | 84537 | 6678.42 | 7.24% |
| 2024-02-06 | 8.08 | 8.35 | 0.02 | 0.24% | 7.67 | 8.61 | 71958 | 5813.74 | 6.16% |
| 2024-02-05 | 9.11 | 8.33 | -1.00 | -10.72% | 8.04 | 9.21 | 62992 | 5361.42 | 5.40% |