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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 10.62 | 10.37 | -0.30 | -2.81% | 10.33 | 10.74 | 203882 | 21416.58 | 2.18% |
| 2024-05-15 | 12.00 | 10.67 | -0.35 | -3.18% | 10.64 | 12.00 | 321182 | 35961.51 | 3.43% |
| 2024-05-14 | 10.90 | 11.02 | 0.27 | 2.51% | 10.76 | 11.07 | 112596 | 12345.09 | 1.20% |
| 2024-05-13 | 10.67 | 10.75 | 0.05 | 0.47% | 10.59 | 10.82 | 104160 | 11162.35 | 1.11% |
| 2024-05-10 | 10.79 | 10.70 | -0.06 | -0.56% | 10.58 | 10.85 | 69087 | 7376.58 | 0.74% |
| 2024-05-09 | 10.31 | 10.76 | 0.43 | 4.16% | 10.31 | 10.80 | 107716 | 11447.01 | 1.15% |
| 2024-05-08 | 10.42 | 10.33 | -0.07 | -0.67% | 10.29 | 10.53 | 70987 | 7385.01 | 0.76% |
| 2024-05-07 | 10.30 | 10.40 | 0.09 | 0.87% | 10.29 | 10.50 | 72423 | 7534.60 | 0.77% |
| 2024-05-06 | 10.34 | 10.31 | 0.25 | 2.49% | 10.17 | 10.37 | 117106 | 12059.11 | 1.25% |
| 2024-04-30 | 10.00 | 10.06 | 0.00 | 0.00% | 9.99 | 10.21 | 122444 | 12358.66 | 1.31% |
| 2024-04-29 | 10.69 | 10.06 | -0.60 | -5.63% | 9.61 | 10.70 | 303610 | 30496.13 | 3.25% |
| 2024-04-26 | 10.39 | 10.66 | 0.32 | 3.09% | 10.37 | 10.68 | 71515 | 7528.76 | 0.76% |
| 2024-04-25 | 10.32 | 10.34 | 0.02 | 0.19% | 10.24 | 10.41 | 40669 | 4209.98 | 0.43% |
| 2024-04-24 | 10.18 | 10.32 | 0.16 | 1.57% | 10.17 | 10.33 | 43153 | 4429.20 | 0.46% |
| 2024-04-23 | 10.27 | 10.16 | -0.11 | -1.07% | 10.11 | 10.38 | 64614 | 6592.74 | 0.69% |
| 2024-04-22 | 10.46 | 10.27 | -0.17 | -1.63% | 10.22 | 10.63 | 76012 | 7897.28 | 0.81% |
| 2024-04-19 | 10.55 | 10.44 | -0.09 | -0.85% | 10.39 | 10.68 | 71122 | 7462.59 | 0.76% |
| 2024-04-18 | 10.74 | 10.53 | -0.21 | -1.96% | 10.51 | 10.80 | 68955 | 7322.33 | 0.74% |
| 2024-04-17 | 10.34 | 10.74 | 0.54 | 5.29% | 10.34 | 10.76 | 90425 | 9591.61 | 0.97% |
| 2024-04-16 | 10.88 | 10.20 | -0.73 | -6.68% | 10.17 | 10.95 | 139247 | 14543.49 | 1.49% |
| 2024-04-15 | 11.03 | 10.93 | -0.10 | -0.91% | 10.77 | 11.27 | 84511 | 9313.45 | 0.90% |
| 2024-04-12 | 11.03 | 11.03 | 0.03 | 0.27% | 10.96 | 11.16 | 34645 | 3833.67 | 0.37% |
| 2024-04-11 | 10.87 | 11.00 | 0.14 | 1.29% | 10.72 | 11.17 | 49594 | 5447.12 | 0.53% |
| 2024-04-10 | 11.04 | 10.86 | -0.18 | -1.63% | 10.80 | 11.09 | 40642 | 4433.32 | 0.43% |
| 2024-04-09 | 10.89 | 11.04 | 0.15 | 1.38% | 10.81 | 11.09 | 38154 | 4204.19 | 0.41% |
| 2024-04-08 | 11.10 | 10.89 | -0.21 | -1.89% | 10.83 | 11.14 | 67490 | 7395.99 | 0.72% |
| 2024-04-03 | 11.11 | 11.10 | -0.07 | -0.63% | 11.08 | 11.22 | 35627 | 3969.91 | 0.38% |
| 2024-04-02 | 11.20 | 11.17 | -0.02 | -0.18% | 11.01 | 11.29 | 59420 | 6626.58 | 0.64% |
| 2024-04-01 | 11.30 | 11.19 | -0.06 | -0.53% | 10.87 | 11.34 | 85954 | 9583.34 | 0.92% |
| 2024-03-29 | 11.00 | 11.25 | 0.18 | 1.63% | 11.00 | 11.28 | 40532 | 4534.07 | 0.43% |
| 2024-03-28 | 11.00 | 11.07 | 0.00 | 0.00% | 10.98 | 11.31 | 54008 | 6014.99 | 0.58% |
| 2024-03-27 | 11.40 | 11.07 | -0.33 | -2.89% | 11.06 | 11.48 | 63133 | 7070.29 | 0.67% |
| 2024-03-26 | 11.34 | 11.40 | 0.05 | 0.44% | 11.19 | 11.49 | 60835 | 6906.11 | 0.65% |
| 2024-03-25 | 11.90 | 11.35 | -0.67 | -5.57% | 11.34 | 11.99 | 125531 | 14639.37 | 1.34% |
| 2024-03-22 | 11.97 | 12.02 | 0.04 | 0.33% | 11.90 | 12.20 | 176699 | 21309.00 | 1.89% |
| 2024-03-21 | 11.36 | 11.98 | 0.61 | 5.36% | 11.34 | 12.12 | 231312 | 27362.60 | 2.47% |
| 2024-03-20 | 11.22 | 11.37 | 0.13 | 1.16% | 11.18 | 11.43 | 78117 | 8861.72 | 0.84% |
| 2024-03-19 | 11.24 | 11.24 | 0.00 | 0.00% | 11.18 | 11.40 | 85951 | 9705.13 | 0.92% |
| 2024-03-18 | 11.10 | 11.24 | 0.11 | 0.99% | 11.08 | 11.30 | 87503 | 9802.67 | 0.94% |
| 2024-03-15 | 10.97 | 11.13 | 0.07 | 0.63% | 10.94 | 11.14 | 66620 | 7361.55 | 0.71% |
| 2024-03-14 | 11.09 | 11.06 | 0.01 | 0.09% | 10.95 | 11.19 | 80647 | 8925.25 | 0.86% |
| 2024-03-13 | 11.17 | 11.05 | -0.17 | -1.52% | 11.00 | 11.17 | 102518 | 11348.01 | 1.10% |
| 2024-03-12 | 11.16 | 11.22 | 0.02 | 0.18% | 11.09 | 11.33 | 121537 | 13621.45 | 1.30% |
| 2024-03-11 | 11.08 | 11.20 | 0.13 | 1.17% | 11.03 | 11.26 | 113316 | 12643.20 | 1.21% |
| 2024-03-08 | 10.85 | 11.07 | 0.09 | 0.82% | 10.85 | 11.12 | 109733 | 12117.80 | 1.17% |
| 2024-03-07 | 11.21 | 10.98 | -0.15 | -1.35% | 10.91 | 11.27 | 137385 | 15229.96 | 1.47% |
| 2024-03-06 | 10.87 | 11.13 | 0.26 | 2.39% | 10.81 | 11.26 | 211801 | 23533.31 | 2.26% |
| 2024-03-05 | 11.08 | 10.87 | -0.22 | -1.98% | 10.73 | 11.10 | 205686 | 22399.95 | 2.20% |
| 2024-03-04 | 11.49 | 11.09 | -0.54 | -4.64% | 10.94 | 11.58 | 397175 | 44278.32 | 4.25% |
| 2024-03-01 | 12.32 | 11.63 | -0.68 | -5.52% | 11.43 | 12.32 | 355237 | 41460.43 | 3.80% |
| 2024-02-29 | 11.71 | 12.31 | 0.46 | 3.88% | 11.35 | 12.31 | 489631 | 57812.15 | 5.23% |
| 2024-02-28 | 10.77 | 11.85 | 1.08 | 10.03% | 10.77 | 11.85 | 575006 | 67433.82 | 6.15% |
| 2024-02-27 | 10.63 | 10.77 | 0.22 | 2.09% | 10.51 | 10.77 | 54452 | 5822.68 | 0.58% |
| 2024-02-26 | 10.57 | 10.55 | 0.11 | 1.05% | 10.40 | 10.74 | 63094 | 6668.11 | 0.67% |
| 2024-02-23 | 10.32 | 10.44 | 0.07 | 0.68% | 10.25 | 10.61 | 68316 | 7112.48 | 0.73% |
| 2024-02-22 | 10.30 | 10.37 | -0.03 | -0.29% | 10.22 | 10.47 | 69960 | 7238.71 | 0.75% |
| 2024-02-21 | 10.01 | 10.40 | 0.35 | 3.48% | 9.90 | 10.49 | 130732 | 13473.43 | 1.40% |
| 2024-02-20 | 9.76 | 10.05 | 0.27 | 2.76% | 9.61 | 10.10 | 89117 | 8844.86 | 0.95% |
| 2024-02-19 | 9.86 | 9.78 | 0.01 | 0.10% | 9.65 | 10.04 | 103378 | 10161.78 | 1.11% |
| 2024-02-08 | 9.54 | 9.77 | 0.25 | 2.63% | 9.47 | 10.04 | 129044 | 12660.86 | 1.38% |
| 2024-02-07 | 9.19 | 9.52 | 0.41 | 4.50% | 9.05 | 9.78 | 200827 | 19121.15 | 2.15% |