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 | 10.49 | 10.87 | 0.32 | 3.03% | 10.47 | 10.98 | 339036 | 36581.93 | 4.37% |
| 2024-05-15 | 10.51 | 10.55 | -0.02 | -0.19% | 10.47 | 10.71 | 140659 | 14901.16 | 1.81% |
| 2024-05-14 | 10.48 | 10.57 | 0.12 | 1.15% | 10.42 | 10.59 | 126944 | 13348.62 | 1.64% |
| 2024-05-13 | 10.48 | 10.45 | -0.19 | -1.79% | 10.25 | 10.59 | 180626 | 18783.54 | 2.33% |
| 2024-05-10 | 10.81 | 10.64 | -0.15 | -1.39% | 10.55 | 10.82 | 148980 | 15838.94 | 1.92% |
| 2024-05-09 | 10.50 | 10.79 | 0.25 | 2.37% | 10.50 | 10.88 | 231491 | 24704.77 | 2.98% |
| 2024-05-08 | 10.86 | 10.54 | -0.37 | -3.39% | 10.46 | 10.92 | 248769 | 26351.97 | 3.21% |
| 2024-05-07 | 10.94 | 10.91 | -0.09 | -0.82% | 10.86 | 11.15 | 251027 | 27592.03 | 3.23% |
| 2024-05-06 | 10.98 | 11.00 | 0.18 | 1.66% | 10.83 | 11.03 | 254206 | 27782.74 | 3.28% |
| 2024-04-30 | 11.35 | 10.82 | -0.65 | -5.67% | 10.71 | 11.44 | 449168 | 49123.91 | 5.79% |
| 2024-04-29 | 11.65 | 11.47 | -0.36 | -3.04% | 11.26 | 11.66 | 503815 | 57655.34 | 6.49% |
| 2024-04-26 | 11.38 | 11.83 | 0.32 | 2.78% | 11.31 | 12.25 | 797496 | 94319.69 | 10.27% |
| 2024-04-25 | 11.60 | 11.51 | -0.03 | -0.26% | 11.42 | 11.83 | 443073 | 51449.70 | 5.71% |
| 2024-04-24 | 11.33 | 11.54 | 0.04 | 0.35% | 11.28 | 11.86 | 585185 | 67990.29 | 7.54% |
| 2024-04-23 | 11.73 | 11.50 | -0.61 | -5.04% | 11.44 | 12.03 | 672577 | 78891.27 | 8.67% |
| 2024-04-22 | 11.88 | 12.11 | 0.16 | 1.34% | 11.29 | 12.49 | 842518 | 100577.36 | 10.85% |
| 2024-04-19 | 11.05 | 11.95 | 0.82 | 7.37% | 11.02 | 12.24 | 858291 | 100025.59 | 11.06% |
| 2024-04-18 | 10.98 | 11.13 | -0.14 | -1.24% | 10.88 | 11.88 | 710637 | 80034.04 | 9.16% |
| 2024-04-17 | 10.30 | 11.27 | 0.61 | 5.72% | 10.21 | 11.48 | 598289 | 65360.51 | 7.71% |
| 2024-04-16 | 10.15 | 10.66 | 0.63 | 6.28% | 10.03 | 11.03 | 447125 | 47124.26 | 5.76% |
| 2024-04-15 | 9.81 | 10.03 | 0.21 | 2.14% | 9.64 | 10.14 | 121817 | 12151.90 | 1.57% |
| 2024-04-12 | 9.91 | 9.82 | -0.07 | -0.71% | 9.80 | 10.00 | 39649 | 3924.64 | 0.51% |
| 2024-04-11 | 9.65 | 9.89 | 0.19 | 1.96% | 9.56 | 10.01 | 59913 | 5912.98 | 0.77% |
| 2024-04-10 | 9.82 | 9.70 | -0.17 | -1.72% | 9.58 | 9.88 | 63618 | 6195.12 | 0.82% |
| 2024-04-09 | 9.86 | 9.87 | 0.01 | 0.10% | 9.83 | 9.97 | 51556 | 5102.91 | 0.66% |
| 2024-04-08 | 9.99 | 9.86 | -0.13 | -1.30% | 9.86 | 10.01 | 66354 | 6588.90 | 0.85% |
| 2024-04-03 | 10.05 | 9.99 | -0.08 | -0.79% | 9.88 | 10.09 | 66228 | 6615.63 | 0.85% |
| 2024-04-02 | 10.03 | 10.07 | -0.07 | -0.69% | 9.98 | 10.18 | 79513 | 7996.49 | 1.02% |
| 2024-04-01 | 9.85 | 10.14 | 0.38 | 3.89% | 9.79 | 10.15 | 155227 | 15499.93 | 2.00% |
| 2024-03-29 | 9.50 | 9.76 | 0.29 | 3.06% | 9.49 | 9.80 | 107969 | 10407.01 | 1.39% |
| 2024-03-28 | 9.13 | 9.47 | 0.25 | 2.71% | 9.13 | 9.52 | 125416 | 11810.29 | 1.62% |
| 2024-03-27 | 9.67 | 9.22 | -0.66 | -6.68% | 9.18 | 9.72 | 142612 | 13422.13 | 1.84% |
| 2024-03-26 | 9.78 | 9.88 | 0.07 | 0.71% | 9.72 | 9.90 | 51103 | 5009.14 | 0.66% |
| 2024-03-25 | 9.80 | 9.81 | -0.02 | -0.20% | 9.72 | 9.99 | 64675 | 6386.47 | 0.83% |
| 2024-03-22 | 9.92 | 9.83 | -0.13 | -1.31% | 9.82 | 9.99 | 55454 | 5484.99 | 0.71% |
| 2024-03-21 | 10.03 | 9.96 | -0.02 | -0.20% | 9.92 | 10.06 | 36305 | 3619.26 | 0.47% |
| 2024-03-20 | 9.90 | 9.98 | -0.02 | -0.20% | 9.90 | 10.03 | 55411 | 5526.38 | 0.71% |
| 2024-03-19 | 10.15 | 10.00 | -0.08 | -0.79% | 10.00 | 10.19 | 68042 | 6849.07 | 0.88% |
| 2024-03-18 | 9.95 | 10.08 | 0.10 | 1.00% | 9.91 | 10.08 | 76574 | 7650.94 | 0.99% |
| 2024-03-15 | 9.89 | 9.98 | 0.04 | 0.40% | 9.84 | 9.98 | 72387 | 7194.06 | 0.93% |
| 2024-03-14 | 9.89 | 9.94 | 0.07 | 0.71% | 9.85 | 9.96 | 57692 | 5724.53 | 0.74% |
| 2024-03-13 | 9.86 | 9.87 | -0.03 | -0.30% | 9.80 | 9.97 | 53398 | 5276.68 | 0.69% |
| 2024-03-12 | 9.94 | 9.90 | 0.05 | 0.51% | 9.86 | 10.06 | 79406 | 7872.15 | 1.02% |
| 2024-03-11 | 9.82 | 9.85 | 0.03 | 0.31% | 9.73 | 9.93 | 52258 | 5131.84 | 0.67% |
| 2024-03-08 | 9.70 | 9.82 | 0.14 | 1.45% | 9.62 | 9.83 | 46490 | 4529.02 | 0.60% |
| 2024-03-07 | 9.61 | 9.68 | 0.03 | 0.31% | 9.61 | 9.85 | 65627 | 6398.01 | 0.85% |
| 2024-03-06 | 9.62 | 9.65 | 0.01 | 0.10% | 9.54 | 9.70 | 45788 | 4409.37 | 0.59% |
| 2024-03-05 | 9.70 | 9.64 | -0.04 | -0.41% | 9.61 | 9.73 | 58214 | 5619.15 | 0.75% |
| 2024-03-04 | 9.86 | 9.68 | -0.12 | -1.22% | 9.60 | 9.86 | 73348 | 7086.63 | 0.95% |
| 2024-03-01 | 9.90 | 9.80 | 0.02 | 0.20% | 9.72 | 9.90 | 58502 | 5730.01 | 0.75% |
| 2024-02-29 | 9.53 | 9.78 | 0.20 | 2.09% | 9.48 | 9.79 | 74810 | 7260.23 | 0.96% |
| 2024-02-28 | 9.87 | 9.58 | -0.31 | -3.13% | 9.58 | 9.96 | 110287 | 10814.68 | 1.42% |
| 2024-02-27 | 9.55 | 9.89 | 0.34 | 3.56% | 9.45 | 9.91 | 113717 | 11085.49 | 1.47% |
| 2024-02-26 | 9.51 | 9.55 | 0.09 | 0.95% | 9.47 | 9.65 | 101170 | 9666.26 | 1.30% |
| 2024-02-23 | 9.54 | 9.46 | -0.08 | -0.84% | 9.37 | 9.55 | 76661 | 7220.97 | 0.99% |
| 2024-02-22 | 9.57 | 9.54 | -0.05 | -0.52% | 9.44 | 9.65 | 70603 | 6716.65 | 0.91% |
| 2024-02-21 | 9.47 | 9.59 | 0.04 | 0.42% | 9.40 | 9.79 | 87276 | 8431.17 | 1.12% |
| 2024-02-20 | 9.70 | 9.55 | -0.15 | -1.55% | 9.43 | 9.70 | 67925 | 6464.83 | 0.88% |
| 2024-02-19 | 9.50 | 9.70 | 0.21 | 2.21% | 9.50 | 9.83 | 136258 | 13205.46 | 1.76% |
| 2024-02-08 | 9.45 | 9.49 | 0.18 | 1.93% | 9.24 | 9.71 | 133472 | 12741.04 | 1.72% |
| 2024-02-07 | 9.10 | 9.31 | 0.21 | 2.31% | 9.01 | 9.39 | 156326 | 14432.35 | 2.01% |