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 | 10.64 | 11.12 | 0.61 | 5.80% | 10.64 | 11.90 | 225572 | 25691.88 | 9.85% |
| 2024-05-20 | 10.41 | 10.51 | 0.14 | 1.35% | 10.40 | 10.61 | 48279 | 5071.34 | 2.11% |
| 2024-05-17 | 10.10 | 10.37 | 0.22 | 2.17% | 10.10 | 10.56 | 53934 | 5554.06 | 2.36% |
| 2024-05-16 | 10.05 | 10.15 | 0.06 | 0.59% | 10.05 | 10.31 | 25360 | 2590.04 | 1.11% |
| 2024-05-15 | 10.16 | 10.09 | -0.12 | -1.18% | 10.09 | 10.26 | 18528 | 1881.05 | 0.81% |
| 2024-05-14 | 10.25 | 10.21 | 0.05 | 0.49% | 10.18 | 10.39 | 23926 | 2452.90 | 1.04% |
| 2024-05-13 | 10.41 | 10.16 | -0.41 | -3.88% | 10.14 | 10.44 | 35601 | 3644.87 | 1.55% |
| 2024-05-10 | 10.82 | 10.57 | -0.17 | -1.58% | 10.50 | 10.87 | 34255 | 3625.99 | 1.50% |
| 2024-05-09 | 10.56 | 10.74 | 0.27 | 2.58% | 10.49 | 10.79 | 37387 | 4009.54 | 1.63% |
| 2024-05-08 | 10.67 | 10.47 | -0.20 | -1.87% | 10.44 | 10.68 | 27850 | 2936.29 | 1.22% |
| 2024-05-07 | 10.65 | 10.67 | 0.08 | 0.76% | 10.52 | 10.71 | 32461 | 3456.18 | 1.42% |
| 2024-05-06 | 10.48 | 10.59 | 0.20 | 1.92% | 10.48 | 10.65 | 37830 | 4004.97 | 1.65% |
| 2024-04-30 | 10.69 | 10.39 | -0.21 | -1.98% | 10.38 | 10.69 | 32788 | 3428.06 | 1.43% |
| 2024-04-29 | 10.15 | 10.60 | 0.45 | 4.43% | 10.11 | 10.62 | 53677 | 5622.82 | 2.34% |
| 2024-04-26 | 10.01 | 10.15 | -0.05 | -0.49% | 9.78 | 10.28 | 58349 | 5869.60 | 2.55% |
| 2024-04-25 | 10.27 | 10.20 | -0.16 | -1.54% | 10.18 | 10.42 | 38787 | 3991.94 | 1.69% |
| 2024-04-24 | 9.94 | 10.36 | 0.49 | 4.96% | 9.83 | 10.37 | 53036 | 5397.68 | 2.32% |
| 2024-04-23 | 9.77 | 9.87 | 0.10 | 1.02% | 9.75 | 10.02 | 34979 | 3458.45 | 1.53% |
| 2024-04-22 | 9.90 | 9.77 | -0.10 | -1.01% | 9.57 | 9.99 | 31909 | 3119.07 | 1.39% |
| 2024-04-19 | 9.97 | 9.87 | -0.16 | -1.60% | 9.80 | 10.07 | 36603 | 3625.43 | 1.60% |
| 2024-04-18 | 10.17 | 10.03 | -0.13 | -1.28% | 9.83 | 10.18 | 46095 | 4625.93 | 2.01% |
| 2024-04-17 | 9.29 | 10.16 | 0.97 | 10.55% | 9.29 | 10.18 | 70120 | 6930.63 | 3.06% |
| 2024-04-16 | 10.09 | 9.19 | -1.01 | -9.90% | 9.17 | 10.13 | 75716 | 7200.51 | 3.31% |
| 2024-04-15 | 10.78 | 10.20 | -0.61 | -5.64% | 9.95 | 10.84 | 78209 | 8062.13 | 3.42% |
| 2024-04-12 | 10.88 | 10.81 | -0.10 | -0.92% | 10.76 | 11.03 | 44181 | 4800.26 | 1.93% |
| 2024-04-11 | 10.95 | 10.91 | -0.10 | -0.91% | 10.80 | 11.18 | 54654 | 5999.31 | 2.39% |
| 2024-04-10 | 11.34 | 11.01 | -0.44 | -3.84% | 10.97 | 11.39 | 64316 | 7143.30 | 2.81% |
| 2024-04-09 | 10.83 | 11.45 | 0.52 | 4.76% | 10.83 | 11.46 | 93547 | 10600.47 | 4.08% |
| 2024-04-08 | 11.21 | 10.93 | -0.33 | -2.93% | 10.89 | 11.34 | 62092 | 6919.08 | 2.71% |
| 2024-04-03 | 11.50 | 11.26 | -0.17 | -1.49% | 11.19 | 11.54 | 61513 | 6932.04 | 2.69% |
| 2024-04-02 | 11.37 | 11.43 | 0.11 | 0.97% | 11.22 | 11.55 | 89653 | 10228.86 | 3.91% |
| 2024-04-01 | 10.97 | 11.32 | 0.51 | 4.72% | 10.93 | 11.49 | 97518 | 11033.06 | 4.26% |
| 2024-03-29 | 10.74 | 10.81 | 0.06 | 0.56% | 10.60 | 10.90 | 49353 | 5294.24 | 2.16% |
| 2024-03-28 | 10.29 | 10.75 | 0.36 | 3.46% | 10.28 | 10.86 | 75747 | 8095.02 | 3.31% |
| 2024-03-27 | 11.09 | 10.39 | -0.82 | -7.31% | 10.37 | 11.14 | 112542 | 12035.79 | 4.91% |
| 2024-03-26 | 10.87 | 11.21 | 0.18 | 1.63% | 10.83 | 11.46 | 108923 | 12175.44 | 4.76% |
| 2024-03-25 | 11.77 | 11.03 | -0.83 | -7.00% | 10.97 | 11.77 | 148417 | 16796.27 | 6.48% |
| 2024-03-22 | 11.25 | 11.86 | 0.46 | 4.04% | 11.15 | 12.18 | 228003 | 26865.74 | 9.96% |
| 2024-03-21 | 11.32 | 11.40 | -0.32 | -2.73% | 11.17 | 11.47 | 166161 | 18769.56 | 7.26% |
| 2024-03-20 | 10.62 | 11.72 | 1.06 | 9.94% | 10.61 | 12.72 | 200850 | 23682.34 | 8.77% |
| 2024-03-19 | 10.55 | 10.66 | 0.06 | 0.57% | 10.50 | 10.79 | 45073 | 4809.99 | 1.97% |
| 2024-03-18 | 10.48 | 10.60 | 0.10 | 0.95% | 10.38 | 10.65 | 57512 | 6028.76 | 2.51% |
| 2024-03-15 | 10.10 | 10.50 | 0.25 | 2.44% | 10.08 | 10.50 | 55250 | 5690.09 | 2.41% |
| 2024-03-14 | 10.63 | 10.25 | -0.06 | -0.58% | 10.12 | 10.68 | 67665 | 7052.31 | 2.95% |
| 2024-03-13 | 10.15 | 10.31 | 0.11 | 1.08% | 10.12 | 10.43 | 43515 | 4470.91 | 1.90% |
| 2024-03-12 | 10.27 | 10.20 | -0.12 | -1.16% | 10.11 | 10.35 | 39214 | 4001.73 | 1.71% |
| 2024-03-11 | 10.00 | 10.32 | 0.33 | 3.30% | 9.98 | 10.35 | 57449 | 5861.55 | 2.51% |
| 2024-03-08 | 9.95 | 9.99 | 0.03 | 0.30% | 9.83 | 10.09 | 29415 | 2923.53 | 1.28% |
| 2024-03-07 | 10.07 | 9.96 | -0.05 | -0.50% | 9.96 | 10.20 | 41306 | 4163.51 | 1.80% |
| 2024-03-06 | 9.91 | 10.01 | 0.10 | 1.01% | 9.86 | 10.14 | 30024 | 3002.52 | 1.31% |
| 2024-03-05 | 10.05 | 9.91 | -0.14 | -1.39% | 9.89 | 10.07 | 33500 | 3340.66 | 1.46% |
| 2024-03-04 | 10.19 | 10.05 | -0.11 | -1.08% | 9.94 | 10.35 | 39452 | 3969.56 | 1.72% |
| 2024-03-01 | 10.07 | 10.16 | 0.12 | 1.20% | 9.98 | 10.20 | 37435 | 3786.01 | 1.63% |
| 2024-02-29 | 9.70 | 10.04 | 0.34 | 3.51% | 9.70 | 10.07 | 44795 | 4457.88 | 1.96% |
| 2024-02-28 | 10.28 | 9.70 | -0.49 | -4.81% | 9.70 | 10.52 | 76175 | 7740.08 | 3.33% |
| 2024-02-27 | 10.00 | 10.19 | 0.21 | 2.10% | 9.86 | 10.21 | 45381 | 4572.91 | 1.98% |
| 2024-02-26 | 9.83 | 9.98 | 0.19 | 1.94% | 9.80 | 10.22 | 52970 | 5295.32 | 2.31% |
| 2024-02-23 | 9.68 | 9.79 | 0.19 | 1.98% | 9.56 | 9.82 | 40030 | 3881.65 | 1.75% |
| 2024-02-22 | 9.36 | 9.60 | 0.19 | 2.02% | 9.36 | 9.69 | 36265 | 3468.12 | 1.58% |
| 2024-02-21 | 9.26 | 9.41 | 0.03 | 0.32% | 9.22 | 9.75 | 38402 | 3663.25 | 1.68% |
| 2024-02-20 | 9.33 | 9.38 | -0.01 | -0.11% | 9.18 | 9.42 | 33395 | 3104.23 | 1.46% |
| 2024-02-19 | 9.35 | 9.39 | 0.08 | 0.86% | 9.18 | 9.58 | 62879 | 5882.33 | 2.75% |