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 | 11.11 | 11.12 | 0.01 | 0.09% | 11.02 | 11.27 | 78265 | 8704.90 | 0.69% |
| 2024-05-16 | 11.30 | 11.11 | -0.26 | -2.29% | 11.04 | 11.46 | 107768 | 12059.76 | 0.95% |
| 2024-05-15 | 11.40 | 11.37 | -0.04 | -0.35% | 11.22 | 11.58 | 102414 | 11630.50 | 0.90% |
| 2024-05-14 | 11.07 | 11.41 | 0.20 | 1.78% | 11.01 | 11.50 | 136441 | 15418.82 | 1.20% |
| 2024-05-13 | 10.77 | 11.21 | 0.68 | 6.46% | 10.64 | 11.36 | 242507 | 26695.47 | 2.13% |
| 2024-05-10 | 10.59 | 10.53 | -0.05 | -0.47% | 10.50 | 10.64 | 59615 | 6286.20 | 0.52% |
| 2024-05-09 | 10.64 | 10.58 | 0.00 | 0.00% | 10.54 | 10.70 | 57252 | 6068.85 | 0.50% |
| 2024-05-08 | 10.62 | 10.58 | -0.06 | -0.56% | 10.56 | 10.74 | 58856 | 6254.28 | 0.52% |
| 2024-05-07 | 10.59 | 10.64 | -0.04 | -0.37% | 10.47 | 10.67 | 78115 | 8253.89 | 0.69% |
| 2024-05-06 | 10.31 | 10.68 | 0.47 | 4.60% | 10.11 | 10.72 | 182474 | 19111.71 | 1.60% |
| 2024-04-30 | 10.18 | 10.21 | 0.02 | 0.20% | 10.17 | 10.48 | 117909 | 12167.13 | 1.03% |
| 2024-04-29 | 10.25 | 10.19 | -0.06 | -0.59% | 10.01 | 10.28 | 129227 | 13061.85 | 1.13% |
| 2024-04-26 | 10.42 | 10.25 | -0.17 | -1.63% | 10.17 | 10.56 | 113122 | 11643.55 | 0.99% |
| 2024-04-25 | 10.36 | 10.42 | -0.04 | -0.38% | 10.34 | 10.57 | 50688 | 5305.63 | 0.44% |
| 2024-04-24 | 10.40 | 10.46 | 0.06 | 0.58% | 10.32 | 10.49 | 61316 | 6382.08 | 0.54% |
| 2024-04-23 | 10.46 | 10.40 | -0.12 | -1.14% | 10.30 | 10.74 | 126275 | 13240.75 | 1.11% |
| 2024-04-22 | 10.82 | 10.52 | -0.30 | -2.77% | 10.43 | 10.87 | 114592 | 12169.50 | 1.01% |
| 2024-04-19 | 10.42 | 10.82 | 0.41 | 3.94% | 10.35 | 10.82 | 129110 | 13846.24 | 1.13% |
| 2024-04-18 | 10.54 | 10.41 | -0.14 | -1.33% | 10.31 | 10.66 | 88492 | 9249.25 | 0.78% |
| 2024-04-17 | 10.45 | 10.55 | 0.20 | 1.93% | 10.34 | 10.55 | 96569 | 10087.23 | 0.85% |
| 2024-04-16 | 10.37 | 10.35 | -0.07 | -0.67% | 10.29 | 10.59 | 117323 | 12229.80 | 1.03% |
| 2024-04-15 | 10.19 | 10.42 | 0.21 | 2.06% | 10.11 | 10.42 | 112572 | 11613.20 | 0.99% |
| 2024-04-12 | 10.14 | 10.21 | 0.05 | 0.49% | 10.08 | 10.30 | 91330 | 9292.46 | 0.80% |
| 2024-04-11 | 9.75 | 10.16 | 0.27 | 2.73% | 9.70 | 10.18 | 155048 | 15543.83 | 1.36% |
| 2024-04-10 | 9.82 | 9.89 | 0.10 | 1.02% | 9.82 | 9.93 | 70753 | 6988.58 | 0.62% |
| 2024-04-09 | 9.94 | 9.79 | -0.16 | -1.61% | 9.76 | 10.05 | 111240 | 10967.84 | 0.98% |
| 2024-04-08 | 9.73 | 9.95 | 0.22 | 2.26% | 9.72 | 9.96 | 125215 | 12374.26 | 1.10% |
| 2024-04-03 | 9.63 | 9.73 | 0.06 | 0.62% | 9.57 | 9.74 | 68179 | 6579.44 | 0.60% |
| 2024-04-02 | 9.55 | 9.67 | 0.08 | 0.83% | 9.53 | 9.67 | 81889 | 7866.60 | 0.72% |
| 2024-04-01 | 9.83 | 9.59 | -0.21 | -2.14% | 9.51 | 9.87 | 148987 | 14314.51 | 1.31% |
| 2024-03-29 | 9.69 | 9.80 | 0.13 | 1.34% | 9.62 | 9.80 | 70832 | 6858.08 | 0.64% |
| 2024-03-28 | 9.57 | 9.67 | 0.11 | 1.15% | 9.53 | 9.74 | 98115 | 9463.29 | 0.89% |
| 2024-03-27 | 9.73 | 9.56 | -0.24 | -2.45% | 9.55 | 9.80 | 91510 | 8836.17 | 0.83% |
| 2024-03-26 | 9.64 | 9.80 | 0.16 | 1.66% | 9.55 | 9.81 | 98982 | 9593.41 | 0.89% |
| 2024-03-25 | 9.60 | 9.64 | -0.03 | -0.31% | 9.60 | 9.84 | 101877 | 9913.60 | 0.92% |
| 2024-03-22 | 9.61 | 9.67 | 0.07 | 0.73% | 9.49 | 9.72 | 125328 | 12092.63 | 1.13% |
| 2024-03-21 | 9.52 | 9.60 | 0.04 | 0.42% | 9.45 | 9.65 | 93136 | 8918.32 | 0.84% |
| 2024-03-20 | 9.36 | 9.56 | 0.14 | 1.49% | 9.36 | 9.58 | 82998 | 7878.60 | 0.75% |
| 2024-03-19 | 9.50 | 9.42 | -0.02 | -0.21% | 9.39 | 9.51 | 60077 | 5671.59 | 0.54% |
| 2024-03-18 | 9.22 | 9.44 | 0.21 | 2.28% | 9.21 | 9.50 | 105055 | 9841.34 | 0.95% |
| 2024-03-15 | 9.23 | 9.23 | 0.03 | 0.33% | 9.16 | 9.26 | 40362 | 3717.77 | 0.36% |
| 2024-03-14 | 9.17 | 9.20 | 0.03 | 0.33% | 9.14 | 9.29 | 52374 | 4828.74 | 0.47% |
| 2024-03-13 | 9.42 | 9.17 | -0.24 | -2.55% | 9.15 | 9.43 | 98212 | 9044.27 | 0.89% |
| 2024-03-12 | 9.57 | 9.41 | -0.15 | -1.57% | 9.21 | 9.57 | 192811 | 18082.61 | 1.76% |
| 2024-03-11 | 9.50 | 9.56 | 0.09 | 0.95% | 9.39 | 9.61 | 129772 | 12336.57 | 1.18% |
| 2024-03-08 | 9.43 | 9.47 | 0.03 | 0.32% | 9.39 | 9.53 | 81485 | 7723.57 | 0.74% |
| 2024-03-07 | 9.42 | 9.44 | 0.07 | 0.75% | 9.37 | 9.49 | 96397 | 9098.59 | 0.88% |
| 2024-03-06 | 9.31 | 9.37 | 0.06 | 0.64% | 9.31 | 9.48 | 94103 | 8854.64 | 0.86% |
| 2024-03-05 | 9.20 | 9.31 | 0.08 | 0.87% | 9.15 | 9.38 | 120144 | 11154.88 | 1.10% |
| 2024-03-04 | 9.06 | 9.23 | 0.19 | 2.10% | 8.98 | 9.25 | 115700 | 10521.70 | 1.06% |
| 2024-03-01 | 9.07 | 9.04 | -0.08 | -0.88% | 9.03 | 9.11 | 68895 | 6245.60 | 0.63% |
| 2024-02-29 | 9.01 | 9.12 | 0.08 | 0.88% | 8.91 | 9.17 | 121400 | 10962.41 | 1.11% |
| 2024-02-28 | 9.18 | 9.04 | -0.14 | -1.53% | 9.02 | 9.22 | 129883 | 11837.91 | 1.21% |
| 2024-02-27 | 9.03 | 9.18 | 0.10 | 1.10% | 8.95 | 9.20 | 120722 | 11009.09 | 1.12% |
| 2024-02-26 | 9.36 | 9.08 | -0.49 | -5.12% | 8.92 | 9.40 | 295818 | 26873.28 | 2.75% |
| 2024-02-23 | 9.68 | 9.57 | -0.14 | -1.44% | 9.45 | 9.73 | 132345 | 12694.38 | 1.23% |
| 2024-02-22 | 9.48 | 9.71 | 0.18 | 1.89% | 9.44 | 9.75 | 130126 | 12503.88 | 1.21% |
| 2024-02-21 | 9.45 | 9.53 | 0.05 | 0.53% | 9.33 | 9.71 | 147188 | 14062.97 | 1.37% |
| 2024-02-20 | 9.25 | 9.48 | 0.18 | 1.94% | 9.18 | 9.55 | 117331 | 11048.32 | 1.09% |
| 2024-02-19 | 9.02 | 9.30 | 0.26 | 2.88% | 8.98 | 9.34 | 176330 | 16236.15 | 1.64% |