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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 10.51 | 10.14 | -0.39 | -3.70% | 10.09 | 10.52 | 135035 | 13794.92 | 3.38% |
| 2024-05-14 | 10.41 | 10.53 | 0.12 | 1.15% | 10.30 | 10.56 | 104081 | 10870.18 | 2.60% |
| 2024-05-13 | 10.74 | 10.41 | -0.49 | -4.50% | 10.39 | 10.75 | 166202 | 17470.57 | 4.16% |
| 2024-05-10 | 11.00 | 10.90 | -0.12 | -1.09% | 10.75 | 11.01 | 174945 | 18990.12 | 4.38% |
| 2024-05-09 | 10.62 | 11.02 | 0.42 | 3.96% | 10.56 | 11.10 | 286792 | 31346.99 | 7.18% |
| 2024-05-08 | 10.80 | 10.60 | -0.23 | -2.12% | 10.53 | 10.85 | 181382 | 19306.73 | 4.54% |
| 2024-05-07 | 10.32 | 10.83 | 0.59 | 5.76% | 10.18 | 11.10 | 338638 | 36310.19 | 8.48% |
| 2024-05-06 | 10.16 | 10.24 | 0.25 | 2.50% | 10.10 | 10.34 | 139606 | 14267.85 | 3.49% |
| 2024-04-30 | 10.50 | 9.99 | -0.49 | -4.68% | 9.90 | 10.51 | 209961 | 21204.90 | 5.25% |
| 2024-04-29 | 10.46 | 10.48 | -0.07 | -0.66% | 10.31 | 10.71 | 229264 | 24037.69 | 5.74% |
| 2024-04-26 | 10.55 | 10.55 | 0.03 | 0.29% | 10.40 | 10.72 | 198960 | 21017.30 | 4.98% |
| 2024-04-25 | 10.93 | 10.52 | -0.53 | -4.80% | 10.50 | 11.15 | 300740 | 32373.49 | 7.53% |
| 2024-04-24 | 10.77 | 11.05 | 0.09 | 0.82% | 10.71 | 11.08 | 298302 | 32623.37 | 7.47% |
| 2024-04-23 | 10.44 | 10.96 | 0.60 | 5.79% | 10.34 | 11.15 | 362085 | 39088.96 | 9.06% |
| 2024-04-22 | 10.50 | 10.36 | -0.33 | -3.09% | 10.30 | 10.65 | 209097 | 21862.31 | 5.23% |
| 2024-04-19 | 10.17 | 10.69 | 0.42 | 4.09% | 10.08 | 10.77 | 336748 | 35355.83 | 8.43% |
| 2024-04-18 | 9.90 | 10.27 | 0.36 | 3.63% | 9.78 | 10.39 | 233876 | 23878.95 | 5.85% |
| 2024-04-17 | 9.30 | 9.91 | 0.44 | 4.65% | 9.30 | 9.96 | 190622 | 18702.07 | 4.77% |
| 2024-04-16 | 10.26 | 9.47 | -1.05 | -9.98% | 9.47 | 10.33 | 262041 | 25709.63 | 6.56% |
| 2024-04-15 | 9.91 | 10.52 | 0.52 | 5.20% | 9.75 | 11.00 | 385913 | 40085.26 | 9.66% |
| 2024-04-12 | 9.72 | 10.00 | 0.29 | 2.99% | 9.71 | 10.13 | 198409 | 19762.17 | 4.97% |
| 2024-04-11 | 9.60 | 9.71 | -0.04 | -0.41% | 9.52 | 9.84 | 121604 | 11807.51 | 3.04% |
| 2024-04-10 | 10.12 | 9.75 | -0.40 | -3.94% | 9.58 | 10.12 | 179099 | 17544.82 | 4.48% |
| 2024-04-09 | 10.04 | 10.15 | 0.21 | 2.11% | 9.92 | 10.19 | 183813 | 18555.14 | 4.60% |
| 2024-04-08 | 10.13 | 9.94 | -0.25 | -2.45% | 9.94 | 10.30 | 175014 | 17685.72 | 4.38% |
| 2024-04-03 | 10.45 | 10.19 | -0.33 | -3.14% | 10.08 | 10.54 | 288863 | 29605.63 | 7.23% |
| 2024-04-02 | 10.70 | 10.52 | 0.09 | 0.86% | 10.39 | 11.26 | 548700 | 58863.50 | 13.73% |
| 2024-04-01 | 9.57 | 10.43 | 0.95 | 10.02% | 9.54 | 10.43 | 175493 | 17650.76 | 4.39% |
| 2024-03-29 | 9.40 | 9.48 | 0.09 | 0.96% | 9.32 | 9.48 | 66065 | 6221.06 | 1.65% |
| 2024-03-28 | 9.14 | 9.39 | 0.23 | 2.51% | 9.09 | 9.53 | 96997 | 9081.94 | 2.43% |
| 2024-03-27 | 9.57 | 9.16 | -0.41 | -4.28% | 9.13 | 9.62 | 95739 | 8921.33 | 2.40% |
| 2024-03-26 | 9.56 | 9.57 | -0.05 | -0.52% | 9.37 | 9.71 | 103220 | 9869.28 | 2.58% |
| 2024-03-25 | 9.78 | 9.62 | -0.30 | -3.02% | 9.60 | 9.97 | 108772 | 10655.91 | 2.72% |
| 2024-03-22 | 10.01 | 9.92 | -0.16 | -1.59% | 9.80 | 10.09 | 123252 | 12236.39 | 3.08% |
| 2024-03-21 | 10.16 | 10.08 | -0.06 | -0.59% | 9.96 | 10.21 | 119649 | 12041.73 | 2.99% |
| 2024-03-20 | 9.94 | 10.14 | 0.20 | 2.01% | 9.90 | 10.18 | 151191 | 15267.02 | 3.78% |
| 2024-03-19 | 9.87 | 9.94 | 0.03 | 0.30% | 9.81 | 9.99 | 118038 | 11680.88 | 2.95% |
| 2024-03-18 | 9.86 | 9.91 | 0.13 | 1.33% | 9.78 | 9.95 | 134943 | 13296.50 | 3.38% |
| 2024-03-15 | 9.50 | 9.78 | 0.24 | 2.52% | 9.49 | 9.79 | 147667 | 14281.86 | 3.70% |
| 2024-03-14 | 9.62 | 9.54 | -0.08 | -0.83% | 9.38 | 9.68 | 130084 | 12399.27 | 3.26% |
| 2024-03-13 | 9.65 | 9.62 | -0.01 | -0.10% | 9.47 | 9.72 | 144646 | 13883.98 | 3.62% |
| 2024-03-12 | 9.44 | 9.63 | 0.17 | 1.80% | 9.39 | 9.65 | 164685 | 15746.04 | 4.12% |
| 2024-03-11 | 9.39 | 9.46 | 0.07 | 0.75% | 9.36 | 9.48 | 116718 | 10988.59 | 2.92% |
| 2024-03-08 | 9.30 | 9.39 | 0.04 | 0.43% | 9.17 | 9.41 | 107331 | 10008.04 | 2.69% |
| 2024-03-07 | 9.46 | 9.35 | 0.03 | 0.32% | 9.24 | 9.60 | 183587 | 17331.10 | 4.59% |
| 2024-03-06 | 9.05 | 9.32 | 0.22 | 2.42% | 9.00 | 9.39 | 142478 | 13165.11 | 3.57% |
| 2024-03-05 | 9.20 | 9.10 | -0.15 | -1.62% | 9.07 | 9.24 | 114556 | 10471.50 | 2.87% |
| 2024-03-04 | 9.34 | 9.25 | -0.12 | -1.28% | 9.08 | 9.41 | 144338 | 13306.51 | 3.61% |
| 2024-03-01 | 9.14 | 9.37 | 0.21 | 2.29% | 9.09 | 9.41 | 186759 | 17265.06 | 4.67% |
| 2024-02-29 | 8.70 | 9.16 | 0.36 | 4.09% | 8.67 | 9.18 | 175036 | 15808.07 | 4.38% |
| 2024-02-28 | 9.56 | 8.80 | -0.80 | -8.33% | 8.77 | 9.68 | 297939 | 27604.43 | 7.46% |
| 2024-02-27 | 9.36 | 9.60 | 0.11 | 1.16% | 9.26 | 9.60 | 212510 | 20054.82 | 5.32% |
| 2024-02-26 | 9.35 | 9.49 | 0.47 | 5.21% | 9.12 | 9.88 | 296190 | 27990.24 | 7.41% |
| 2024-02-23 | 8.69 | 9.02 | 0.34 | 3.92% | 8.65 | 9.08 | 203180 | 18026.83 | 5.09% |
| 2024-02-22 | 8.40 | 8.68 | 0.21 | 2.48% | 8.38 | 8.69 | 169208 | 14473.02 | 4.23% |
| 2024-02-21 | 8.29 | 8.47 | 0.04 | 0.47% | 8.27 | 8.76 | 188760 | 16137.97 | 4.72% |
| 2024-02-20 | 8.20 | 8.43 | 0.15 | 1.81% | 8.07 | 8.57 | 160968 | 13415.63 | 4.03% |
| 2024-02-19 | 8.07 | 8.28 | 0.37 | 4.68% | 8.05 | 8.32 | 198164 | 16219.65 | 4.96% |
| 2024-02-08 | 7.42 | 7.91 | 0.68 | 9.41% | 7.27 | 7.95 | 235744 | 17936.23 | 5.90% |
| 2024-02-07 | 7.53 | 7.23 | -0.27 | -3.60% | 7.06 | 7.61 | 220525 | 16317.01 | 5.52% |
| 2024-02-06 | 7.06 | 7.50 | 0.13 | 1.76% | 6.66 | 7.79 | 217675 | 15663.51 | 5.45% |
| 2024-02-05 | 8.20 | 7.37 | -0.82 | -10.01% | 7.37 | 8.26 | 174383 | 13110.16 | 4.36% |