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 | 10.62 | 10.95 | 0.34 | 3.20% | 10.56 | 10.96 | 224086 | 24106.12 | 2.10% |
| 2024-05-16 | 10.81 | 10.61 | -0.16 | -1.49% | 10.60 | 11.04 | 215027 | 23197.35 | 2.02% |
| 2024-05-15 | 10.55 | 10.77 | 0.11 | 1.03% | 10.39 | 10.91 | 240145 | 25727.97 | 2.25% |
| 2024-05-14 | 10.62 | 10.66 | 0.04 | 0.38% | 10.40 | 10.89 | 269982 | 28725.69 | 2.53% |
| 2024-05-13 | 11.09 | 10.62 | -0.54 | -4.84% | 10.58 | 11.09 | 317743 | 34109.12 | 2.98% |
| 2024-05-10 | 11.30 | 11.16 | -0.12 | -1.06% | 10.99 | 11.38 | 243990 | 27117.89 | 2.29% |
| 2024-05-09 | 11.31 | 11.28 | -0.06 | -0.53% | 11.24 | 11.41 | 215781 | 24436.31 | 2.02% |
| 2024-05-08 | 11.61 | 11.34 | -0.33 | -2.83% | 11.31 | 11.67 | 279232 | 31946.23 | 2.62% |
| 2024-05-07 | 11.59 | 11.67 | 0.14 | 1.21% | 11.54 | 11.82 | 276184 | 32306.27 | 2.59% |
| 2024-05-06 | 11.67 | 11.53 | -0.01 | -0.09% | 11.41 | 11.70 | 240196 | 27670.14 | 2.25% |
| 2024-04-30 | 11.51 | 11.54 | -0.21 | -1.79% | 11.30 | 11.68 | 413577 | 47566.44 | 3.88% |
| 2024-04-29 | 11.41 | 11.75 | 0.36 | 3.16% | 11.33 | 11.84 | 363464 | 42352.89 | 3.41% |
| 2024-04-26 | 10.76 | 11.39 | 0.64 | 5.95% | 10.74 | 11.42 | 416499 | 46613.09 | 3.91% |
| 2024-04-25 | 10.74 | 10.75 | -0.05 | -0.46% | 10.71 | 10.92 | 196183 | 21206.72 | 1.84% |
| 2024-04-24 | 10.63 | 10.80 | 0.15 | 1.41% | 10.62 | 10.85 | 233383 | 25085.16 | 2.19% |
| 2024-04-23 | 10.58 | 10.65 | 0.13 | 1.24% | 10.53 | 10.87 | 297857 | 31899.56 | 2.79% |
| 2024-04-22 | 10.50 | 10.52 | 0.00 | 0.00% | 10.40 | 10.79 | 251604 | 26624.72 | 2.36% |
| 2024-04-19 | 10.28 | 10.52 | 0.09 | 0.86% | 10.25 | 10.62 | 283421 | 29722.32 | 2.66% |
| 2024-04-18 | 10.50 | 10.43 | -0.19 | -1.79% | 10.40 | 10.66 | 334804 | 35244.93 | 3.14% |
| 2024-04-17 | 10.15 | 10.62 | 0.74 | 7.49% | 10.15 | 10.64 | 364643 | 38177.50 | 3.42% |
| 2024-04-16 | 10.55 | 9.88 | -0.73 | -6.88% | 9.80 | 10.59 | 467409 | 47369.08 | 4.38% |
| 2024-04-15 | 10.77 | 10.61 | -0.25 | -2.30% | 10.35 | 10.96 | 324999 | 34628.51 | 3.05% |
| 2024-04-12 | 10.68 | 10.86 | 0.18 | 1.69% | 10.66 | 10.93 | 272757 | 29509.99 | 2.56% |
| 2024-04-11 | 10.50 | 10.68 | 0.13 | 1.23% | 10.49 | 11.03 | 358074 | 38666.84 | 3.36% |
| 2024-04-10 | 11.21 | 10.55 | -0.76 | -6.72% | 10.49 | 11.21 | 592974 | 63624.51 | 5.56% |
| 2024-04-09 | 11.65 | 11.31 | -0.34 | -2.92% | 11.03 | 11.75 | 559326 | 63166.44 | 5.25% |
| 2024-04-08 | 12.09 | 11.65 | -0.67 | -5.44% | 11.63 | 12.14 | 407256 | 48368.12 | 3.82% |
| 2024-04-03 | 12.00 | 12.32 | 0.21 | 1.73% | 11.65 | 12.48 | 622988 | 75083.34 | 5.84% |
| 2024-04-02 | 11.99 | 12.11 | 0.05 | 0.41% | 11.87 | 12.39 | 482819 | 58477.86 | 4.53% |
| 2024-04-01 | 12.00 | 12.06 | 0.05 | 0.42% | 11.86 | 12.18 | 373967 | 44843.96 | 3.51% |
| 2024-03-29 | 11.80 | 12.01 | 0.13 | 1.09% | 11.78 | 12.12 | 450513 | 53976.50 | 4.23% |
| 2024-03-28 | 11.66 | 11.88 | 0.25 | 2.15% | 11.59 | 11.96 | 705212 | 83081.79 | 6.61% |
| 2024-03-27 | 11.68 | 11.63 | -0.07 | -0.60% | 11.52 | 11.97 | 482212 | 56700.45 | 4.52% |
| 2024-03-26 | 12.00 | 11.70 | -0.34 | -2.82% | 11.61 | 12.09 | 590761 | 70073.59 | 5.54% |
| 2024-03-25 | 12.55 | 12.04 | -0.49 | -3.91% | 11.99 | 12.62 | 534832 | 65806.94 | 5.02% |
| 2024-03-22 | 12.83 | 12.53 | -0.55 | -4.20% | 12.41 | 12.90 | 625148 | 79037.02 | 5.86% |
| 2024-03-21 | 13.18 | 13.08 | -0.11 | -0.83% | 12.68 | 13.34 | 610011 | 79302.66 | 5.72% |
| 2024-03-20 | 13.05 | 13.19 | 0.15 | 1.15% | 12.95 | 13.38 | 405611 | 53517.50 | 3.80% |
| 2024-03-19 | 12.81 | 13.04 | 0.13 | 1.01% | 12.77 | 13.35 | 523980 | 68429.41 | 4.91% |
| 2024-03-18 | 12.73 | 12.91 | 0.19 | 1.49% | 12.63 | 13.08 | 527532 | 67689.33 | 4.95% |
| 2024-03-15 | 12.51 | 12.72 | 0.17 | 1.35% | 12.45 | 12.79 | 470294 | 59460.00 | 4.41% |
| 2024-03-14 | 13.00 | 12.55 | -0.64 | -4.85% | 12.35 | 13.01 | 801269 | 101307.80 | 7.51% |
| 2024-03-13 | 13.57 | 13.19 | -0.40 | -2.94% | 12.88 | 13.86 | 815741 | 108932.07 | 7.65% |
| 2024-03-12 | 12.80 | 13.59 | 0.73 | 5.68% | 12.44 | 13.93 | 939157 | 122850.16 | 8.81% |
| 2024-03-11 | 12.60 | 12.86 | -0.02 | -0.16% | 12.13 | 13.47 | 793831 | 101763.13 | 7.45% |
| 2024-03-08 | 11.77 | 12.88 | 0.91 | 7.60% | 11.50 | 13.02 | 811563 | 99211.96 | 7.61% |
| 2024-03-07 | 11.26 | 11.97 | 0.66 | 5.84% | 11.24 | 12.39 | 844828 | 99312.84 | 7.92% |
| 2024-03-06 | 11.13 | 11.31 | 0.03 | 0.27% | 11.07 | 11.58 | 569591 | 64411.28 | 5.34% |
| 2024-03-05 | 11.02 | 11.28 | 0.19 | 1.71% | 10.93 | 11.66 | 870108 | 98084.16 | 8.16% |
| 2024-03-04 | 9.97 | 11.09 | 1.01 | 10.02% | 9.96 | 11.09 | 851323 | 91077.80 | 7.98% |
| 2024-03-01 | 10.01 | 10.08 | 0.02 | 0.20% | 9.86 | 10.16 | 361428 | 36117.21 | 3.39% |
| 2024-02-29 | 9.40 | 10.06 | 0.60 | 6.34% | 9.38 | 10.10 | 576166 | 57053.76 | 5.40% |
| 2024-02-28 | 10.31 | 9.46 | -0.84 | -8.16% | 9.43 | 10.42 | 825785 | 82548.62 | 7.74% |
| 2024-02-27 | 9.41 | 10.30 | 0.94 | 10.04% | 9.31 | 10.30 | 799527 | 80155.06 | 7.50% |
| 2024-02-26 | 9.52 | 9.36 | -0.22 | -2.30% | 9.27 | 9.52 | 404547 | 38082.31 | 3.79% |
| 2024-02-23 | 9.51 | 9.58 | 0.18 | 1.91% | 9.38 | 9.66 | 386704 | 36903.66 | 3.63% |
| 2024-02-22 | 8.99 | 9.40 | 0.43 | 4.79% | 8.95 | 9.55 | 397776 | 37033.70 | 3.73% |
| 2024-02-21 | 8.91 | 8.97 | -0.09 | -0.99% | 8.86 | 9.29 | 383644 | 34845.66 | 3.60% |
| 2024-02-20 | 8.82 | 9.06 | 0.17 | 1.91% | 8.71 | 9.13 | 334896 | 30100.15 | 3.14% |
| 2024-02-19 | 8.70 | 8.89 | 0.19 | 2.18% | 8.64 | 9.04 | 415046 | 36862.14 | 3.89% |