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 | 10.34 | 10.20 | -0.12 | -1.16% | 10.11 | 10.71 | 19769 | 2062.70 | 1.19% |
| 2024-05-16 | 9.89 | 10.32 | 0.33 | 3.30% | 9.71 | 10.37 | 21422 | 2143.80 | 1.29% |
| 2024-05-15 | 9.69 | 9.99 | 0.30 | 3.10% | 9.53 | 10.15 | 14596 | 1441.72 | 0.88% |
| 2024-05-14 | 9.67 | 9.69 | 0.00 | 0.00% | 9.61 | 9.83 | 7230 | 703.42 | 0.44% |
| 2024-05-13 | 9.52 | 9.69 | 0.17 | 1.79% | 9.40 | 9.85 | 15422 | 1493.99 | 0.93% |
| 2024-05-10 | 9.80 | 9.52 | -0.50 | -4.99% | 9.52 | 9.87 | 35619 | 3403.60 | 2.15% |
| 2024-05-09 | 10.17 | 10.02 | -0.13 | -1.28% | 9.98 | 10.28 | 17392 | 1752.95 | 1.05% |
| 2024-05-08 | 10.33 | 10.15 | -0.29 | -2.78% | 10.05 | 10.68 | 22040 | 2265.92 | 1.33% |
| 2024-05-07 | 9.60 | 10.44 | 0.36 | 3.57% | 9.60 | 10.58 | 62906 | 6330.74 | 3.79% |
| 2024-05-06 | 10.08 | 10.08 | -0.53 | -5.00% | 10.08 | 10.08 | 2837 | 285.97 | 0.17% |
| 2024-04-30 | 10.61 | 10.61 | -0.56 | -5.01% | 10.61 | 10.61 | 4187 | 444.24 | 0.25% |
| 2024-04-29 | 11.20 | 11.17 | -0.12 | -1.06% | 11.10 | 11.35 | 16823 | 1891.84 | 1.01% |
| 2024-04-26 | 11.38 | 11.29 | -0.09 | -0.79% | 11.12 | 11.38 | 19733 | 2220.04 | 1.19% |
| 2024-04-25 | 11.30 | 11.38 | 0.03 | 0.26% | 11.22 | 11.50 | 11086 | 1261.10 | 0.67% |
| 2024-04-24 | 11.60 | 11.35 | -0.29 | -2.49% | 11.06 | 11.91 | 24024 | 2764.70 | 1.45% |
| 2024-04-23 | 11.51 | 11.64 | 0.13 | 1.13% | 11.35 | 11.77 | 20732 | 2397.78 | 1.25% |
| 2024-04-22 | 11.09 | 11.51 | 0.42 | 3.79% | 11.00 | 11.64 | 30346 | 3469.79 | 1.83% |
| 2024-04-19 | 10.80 | 11.09 | 0.22 | 2.02% | 10.80 | 11.30 | 27331 | 3005.22 | 1.65% |
| 2024-04-18 | 10.41 | 10.87 | 0.52 | 5.02% | 10.16 | 10.87 | 32908 | 3548.87 | 1.98% |
| 2024-04-17 | 9.75 | 10.35 | 0.35 | 3.50% | 9.74 | 10.43 | 24272 | 2465.78 | 1.46% |
| 2024-04-16 | 10.32 | 10.00 | -0.53 | -5.03% | 10.00 | 10.37 | 16847 | 1692.17 | 1.01% |
| 2024-04-15 | 10.53 | 10.53 | -0.55 | -4.96% | 10.53 | 10.89 | 28048 | 2980.16 | 1.69% |
| 2024-04-12 | 11.31 | 11.08 | -0.32 | -2.81% | 11.01 | 11.46 | 22817 | 2558.28 | 1.37% |
| 2024-04-11 | 11.04 | 11.40 | 0.46 | 4.20% | 10.80 | 11.49 | 33857 | 3793.45 | 2.04% |
| 2024-04-10 | 11.04 | 10.94 | -0.16 | -1.44% | 10.87 | 11.23 | 19668 | 2159.96 | 1.18% |
| 2024-04-09 | 11.23 | 11.10 | -0.21 | -1.86% | 10.78 | 11.39 | 33342 | 3681.37 | 2.01% |
| 2024-04-08 | 11.84 | 11.31 | -0.57 | -4.80% | 11.29 | 12.16 | 32815 | 3857.03 | 1.98% |
| 2024-04-03 | 11.62 | 11.88 | 0.28 | 2.41% | 11.48 | 11.95 | 25159 | 2959.34 | 1.52% |
| 2024-04-02 | 11.35 | 11.60 | 0.25 | 2.20% | 11.19 | 11.74 | 19782 | 2278.09 | 1.19% |
| 2024-04-01 | 11.29 | 11.35 | 0.13 | 1.16% | 11.11 | 11.55 | 23237 | 2635.61 | 1.40% |
| 2024-03-29 | 11.07 | 11.22 | 0.21 | 1.91% | 11.00 | 11.46 | 26290 | 2954.43 | 1.58% |
| 2024-03-28 | 10.99 | 11.01 | 0.00 | 0.00% | 10.50 | 11.21 | 45135 | 4933.35 | 2.72% |
| 2024-03-27 | 11.49 | 11.01 | -0.58 | -5.00% | 11.01 | 12.05 | 64097 | 7360.20 | 3.86% |
| 2024-03-26 | 10.89 | 11.59 | 0.55 | 4.98% | 10.89 | 11.59 | 59352 | 6750.76 | 3.58% |
| 2024-03-25 | 10.61 | 11.04 | 0.35 | 3.27% | 10.61 | 11.22 | 57848 | 6409.03 | 3.48% |
| 2024-03-22 | 10.59 | 10.69 | 0.08 | 0.75% | 10.40 | 11.06 | 36857 | 3961.72 | 2.22% |
| 2024-03-21 | 10.95 | 10.61 | -0.48 | -4.33% | 10.61 | 11.18 | 53514 | 5791.19 | 3.22% |
| 2024-03-20 | 10.89 | 11.09 | 0.36 | 3.36% | 10.64 | 11.27 | 86301 | 9548.93 | 5.20% |
| 2024-03-19 | 10.22 | 10.73 | 0.51 | 4.99% | 10.15 | 10.73 | 40114 | 4238.22 | 2.42% |
| 2024-03-18 | 10.41 | 10.22 | 0.20 | 2.00% | 9.86 | 10.41 | 77422 | 7858.70 | 4.66% |
| 2024-03-15 | 9.63 | 10.02 | 0.48 | 5.03% | 9.58 | 10.02 | 48750 | 4810.95 | 2.94% |
| 2024-03-14 | 9.03 | 9.54 | 0.45 | 4.95% | 9.01 | 9.54 | 55909 | 5242.51 | 3.37% |
| 2024-03-13 | 9.21 | 9.09 | -0.17 | -1.84% | 9.02 | 9.26 | 28514 | 2601.24 | 1.72% |
| 2024-03-12 | 9.19 | 9.26 | 0.00 | 0.00% | 9.12 | 9.27 | 21410 | 1969.78 | 1.29% |
| 2024-03-11 | 9.16 | 9.26 | 0.07 | 0.76% | 9.01 | 9.29 | 32483 | 2966.77 | 1.96% |
| 2024-03-08 | 9.16 | 9.19 | 0.08 | 0.88% | 9.07 | 9.20 | 18187 | 1660.45 | 1.10% |
| 2024-03-07 | 9.35 | 9.11 | -0.29 | -3.09% | 9.11 | 9.47 | 31369 | 2915.48 | 1.89% |
| 2024-03-06 | 9.57 | 9.40 | -0.17 | -1.78% | 9.39 | 9.62 | 39804 | 3771.69 | 2.40% |
| 2024-03-05 | 9.26 | 9.57 | 0.28 | 3.01% | 9.21 | 9.63 | 38767 | 3650.39 | 2.34% |
| 2024-03-04 | 9.21 | 9.29 | 0.07 | 0.76% | 9.05 | 9.49 | 33720 | 3124.77 | 2.03% |
| 2024-03-01 | 9.22 | 9.22 | 0.00 | 0.00% | 9.08 | 9.39 | 29828 | 2749.42 | 1.80% |
| 2024-02-29 | 9.05 | 9.22 | -0.30 | -3.15% | 9.05 | 9.38 | 52045 | 4803.75 | 3.14% |
| 2024-02-28 | 10.04 | 9.52 | -0.50 | -4.99% | 9.52 | 10.08 | 68136 | 6625.81 | 4.10% |
| 2024-02-27 | 9.89 | 10.02 | 0.11 | 1.11% | 9.78 | 10.07 | 39456 | 3920.09 | 2.38% |
| 2024-02-26 | 10.02 | 9.91 | -0.20 | -1.98% | 9.72 | 10.21 | 64561 | 6416.61 | 3.89% |
| 2024-02-23 | 9.95 | 10.11 | 0.15 | 1.51% | 9.81 | 10.38 | 60224 | 6103.56 | 3.63% |
| 2024-02-22 | 9.60 | 9.96 | 0.34 | 3.53% | 9.49 | 10.08 | 50849 | 4990.90 | 3.06% |
| 2024-02-21 | 9.65 | 9.62 | -0.10 | -1.03% | 9.48 | 10.10 | 69693 | 6823.05 | 4.20% |
| 2024-02-20 | 9.74 | 9.72 | 0.27 | 2.86% | 9.35 | 9.77 | 76905 | 7363.85 | 4.63% |
| 2024-02-19 | 9.45 | 9.45 | 0.45 | 5.00% | 9.28 | 9.45 | 64226 | 6056.26 | 3.87% |