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 | 10.31 | 10.34 | 0.03 | 0.29% | 10.28 | 10.39 | 112575 | 11621.29 | 1.56% |
| 2024-05-13 | 10.50 | 10.31 | -0.26 | -2.46% | 10.27 | 10.50 | 201956 | 20921.68 | 2.79% |
| 2024-05-10 | 10.56 | 10.57 | 0.03 | 0.28% | 10.45 | 10.66 | 204895 | 21664.65 | 2.83% |
| 2024-05-09 | 10.45 | 10.54 | 0.09 | 0.86% | 10.42 | 10.55 | 127231 | 13388.65 | 1.76% |
| 2024-05-08 | 10.67 | 10.45 | -0.26 | -2.43% | 10.40 | 10.69 | 258514 | 27147.16 | 3.57% |
| 2024-05-07 | 10.77 | 10.71 | -0.10 | -0.93% | 10.63 | 10.86 | 234097 | 25140.32 | 3.23% |
| 2024-05-06 | 10.90 | 10.81 | -0.06 | -0.55% | 10.74 | 10.97 | 256965 | 27785.18 | 3.55% |
| 2024-04-30 | 11.10 | 10.87 | -0.71 | -6.13% | 10.74 | 11.15 | 457211 | 49780.07 | 6.32% |
| 2024-04-29 | 11.43 | 11.58 | 0.12 | 1.05% | 11.21 | 11.61 | 294206 | 33750.33 | 4.06% |
| 2024-04-26 | 11.36 | 11.46 | 0.04 | 0.35% | 11.35 | 11.53 | 254594 | 29122.35 | 3.52% |
| 2024-04-25 | 11.40 | 11.42 | -0.06 | -0.52% | 11.32 | 11.62 | 214087 | 24559.59 | 2.96% |
| 2024-04-24 | 11.34 | 11.48 | 0.12 | 1.06% | 11.27 | 11.56 | 241142 | 27561.83 | 3.33% |
| 2024-04-23 | 12.00 | 11.36 | -0.78 | -6.43% | 11.35 | 12.02 | 434703 | 50894.77 | 6.01% |
| 2024-04-22 | 11.80 | 12.14 | 0.25 | 2.10% | 11.68 | 12.30 | 482296 | 57748.03 | 6.66% |
| 2024-04-19 | 11.58 | 11.89 | 0.11 | 0.93% | 11.48 | 12.05 | 430033 | 50646.93 | 5.94% |
| 2024-04-18 | 11.90 | 11.78 | -0.28 | -2.32% | 11.64 | 12.14 | 770513 | 92197.27 | 10.64% |
| 2024-04-17 | 11.17 | 12.06 | 0.73 | 6.44% | 11.09 | 12.16 | 827017 | 97173.38 | 11.43% |
| 2024-04-16 | 11.20 | 11.33 | -0.01 | -0.09% | 10.69 | 11.65 | 650932 | 72937.09 | 8.99% |
| 2024-04-15 | 11.37 | 11.34 | -0.12 | -1.05% | 10.89 | 11.76 | 478613 | 54097.48 | 6.61% |
| 2024-04-12 | 11.41 | 11.46 | -0.09 | -0.78% | 11.31 | 11.80 | 383225 | 44097.11 | 5.29% |
| 2024-04-11 | 11.14 | 11.55 | 0.32 | 2.85% | 11.06 | 11.59 | 362824 | 41246.30 | 5.01% |
| 2024-04-10 | 11.08 | 11.23 | 0.02 | 0.18% | 11.05 | 11.44 | 334920 | 37638.27 | 4.63% |
| 2024-04-09 | 10.69 | 11.21 | 0.45 | 4.18% | 10.68 | 11.31 | 357130 | 39627.35 | 4.93% |
| 2024-04-08 | 10.95 | 10.76 | -0.11 | -1.01% | 10.74 | 10.99 | 189993 | 20690.91 | 2.62% |
| 2024-04-03 | 10.88 | 10.87 | -0.07 | -0.64% | 10.75 | 10.90 | 139964 | 15143.41 | 1.93% |
| 2024-04-02 | 10.94 | 10.94 | 0.01 | 0.09% | 10.83 | 10.99 | 171070 | 18660.28 | 2.36% |
| 2024-04-01 | 10.77 | 10.93 | 0.18 | 1.67% | 10.75 | 10.95 | 162957 | 17696.10 | 2.25% |
| 2024-03-29 | 10.55 | 10.75 | 0.19 | 1.80% | 10.52 | 10.78 | 139303 | 14838.05 | 1.92% |
| 2024-03-28 | 10.40 | 10.56 | 0.16 | 1.54% | 10.38 | 10.62 | 113978 | 12020.70 | 1.57% |
| 2024-03-27 | 10.60 | 10.40 | -0.22 | -2.07% | 10.39 | 10.70 | 121918 | 12861.05 | 1.68% |
| 2024-03-26 | 10.58 | 10.62 | 0.03 | 0.28% | 10.40 | 10.64 | 121833 | 12829.41 | 1.68% |
| 2024-03-25 | 10.77 | 10.59 | -0.23 | -2.13% | 10.56 | 10.80 | 142684 | 15253.99 | 1.97% |
| 2024-03-22 | 11.00 | 10.82 | -0.20 | -1.81% | 10.77 | 11.08 | 153236 | 16681.50 | 2.12% |
| 2024-03-21 | 10.90 | 11.02 | 0.12 | 1.10% | 10.90 | 11.13 | 189563 | 20881.41 | 2.62% |
| 2024-03-20 | 10.78 | 10.90 | 0.12 | 1.11% | 10.77 | 10.92 | 117067 | 12733.67 | 1.62% |
| 2024-03-19 | 10.94 | 10.78 | -0.18 | -1.64% | 10.77 | 10.96 | 150908 | 16390.25 | 2.08% |
| 2024-03-18 | 10.89 | 10.96 | 0.03 | 0.27% | 10.83 | 10.98 | 169148 | 18428.38 | 2.34% |
| 2024-03-15 | 10.73 | 10.93 | 0.13 | 1.20% | 10.72 | 11.05 | 176395 | 19195.00 | 2.44% |
| 2024-03-14 | 10.68 | 10.80 | 0.07 | 0.65% | 10.68 | 10.97 | 232259 | 25193.38 | 3.21% |
| 2024-03-13 | 10.68 | 10.73 | -0.02 | -0.19% | 10.60 | 10.82 | 182109 | 19526.18 | 2.52% |
| 2024-03-12 | 10.51 | 10.75 | 0.25 | 2.38% | 10.47 | 10.80 | 259088 | 27558.32 | 3.58% |
| 2024-03-11 | 10.39 | 10.50 | 0.08 | 0.77% | 10.33 | 10.50 | 161607 | 16860.52 | 2.23% |
| 2024-03-08 | 10.38 | 10.42 | -0.06 | -0.57% | 10.26 | 10.43 | 195305 | 20184.57 | 2.70% |
| 2024-03-07 | 10.26 | 10.48 | 0.22 | 2.14% | 10.24 | 10.52 | 270767 | 28092.34 | 3.74% |
| 2024-03-06 | 10.24 | 10.26 | 0.00 | 0.00% | 10.15 | 10.30 | 124103 | 12679.24 | 1.71% |
| 2024-03-05 | 10.18 | 10.26 | 0.04 | 0.39% | 10.15 | 10.37 | 157691 | 16167.88 | 2.18% |
| 2024-03-04 | 10.31 | 10.22 | -0.12 | -1.16% | 10.16 | 10.38 | 144833 | 14815.27 | 2.00% |
| 2024-03-01 | 10.38 | 10.34 | -0.06 | -0.58% | 10.26 | 10.46 | 164583 | 17001.95 | 2.27% |
| 2024-02-29 | 10.15 | 10.40 | 0.23 | 2.26% | 10.12 | 10.42 | 200004 | 20553.61 | 2.76% |
| 2024-02-28 | 10.43 | 10.17 | -0.32 | -3.05% | 10.12 | 10.76 | 322348 | 33809.45 | 4.45% |
| 2024-02-27 | 10.33 | 10.49 | 0.21 | 2.04% | 10.30 | 10.51 | 229569 | 23909.77 | 3.17% |
| 2024-02-26 | 10.25 | 10.28 | 0.01 | 0.10% | 10.15 | 10.41 | 169787 | 17433.23 | 2.35% |
| 2024-02-23 | 10.22 | 10.27 | 0.02 | 0.20% | 10.11 | 10.27 | 178522 | 18231.75 | 2.47% |
| 2024-02-22 | 10.11 | 10.25 | 0.08 | 0.79% | 10.11 | 10.36 | 197538 | 20204.13 | 2.73% |
| 2024-02-21 | 10.00 | 10.17 | 0.06 | 0.59% | 9.98 | 10.41 | 263538 | 27004.94 | 3.64% |
| 2024-02-20 | 10.19 | 10.11 | -0.17 | -1.65% | 10.00 | 10.25 | 191106 | 19257.85 | 2.64% |
| 2024-02-19 | 10.53 | 10.28 | -0.08 | -0.77% | 10.18 | 10.65 | 247310 | 25634.07 | 3.42% |
| 2024-02-08 | 10.02 | 10.36 | 0.36 | 3.60% | 10.02 | 10.41 | 224932 | 23098.43 | 3.11% |
| 2024-02-07 | 9.68 | 10.00 | 0.32 | 3.31% | 9.62 | 10.10 | 236890 | 23523.36 | 3.27% |
| 2024-02-06 | 9.13 | 9.68 | 0.43 | 4.65% | 8.88 | 9.86 | 264279 | 24761.67 | 3.65% |
| 2024-02-05 | 9.91 | 9.25 | -0.78 | -7.78% | 9.17 | 9.91 | 290458 | 27413.30 | 4.01% |