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 | 10.99 | 11.30 | 0.38 | 3.48% | 10.91 | 11.30 | 204517 | 22775.03 | 0.85% |
| 2024-05-16 | 10.95 | 10.92 | 0.03 | 0.28% | 10.87 | 11.12 | 96077 | 10578.83 | 0.40% |
| 2024-05-15 | 11.00 | 10.89 | -0.07 | -0.64% | 10.89 | 11.12 | 50493 | 5555.62 | 0.21% |
| 2024-05-14 | 11.05 | 10.96 | -0.09 | -0.81% | 10.95 | 11.15 | 55024 | 6065.22 | 0.23% |
| 2024-05-13 | 10.85 | 11.05 | 0.16 | 1.47% | 10.76 | 11.15 | 92511 | 10210.39 | 0.39% |
| 2024-05-10 | 10.81 | 10.89 | 0.13 | 1.21% | 10.70 | 10.98 | 68151 | 7403.48 | 0.28% |
| 2024-05-09 | 10.54 | 10.76 | 0.23 | 2.18% | 10.53 | 10.87 | 60496 | 6505.26 | 0.25% |
| 2024-05-08 | 10.67 | 10.53 | -0.15 | -1.40% | 10.52 | 10.72 | 56994 | 6042.40 | 0.24% |
| 2024-05-07 | 10.73 | 10.68 | 0.01 | 0.09% | 10.59 | 10.77 | 77476 | 8289.97 | 0.32% |
| 2024-05-06 | 10.81 | 10.67 | 0.12 | 1.14% | 10.67 | 10.88 | 89986 | 9685.44 | 0.38% |
| 2024-04-30 | 10.68 | 10.55 | -0.09 | -0.85% | 10.43 | 10.68 | 70648 | 7449.46 | 0.30% |
| 2024-04-29 | 10.28 | 10.64 | 0.35 | 3.40% | 10.22 | 10.74 | 134824 | 14267.28 | 0.56% |
| 2024-04-26 | 9.98 | 10.29 | 0.27 | 2.69% | 9.98 | 10.30 | 78657 | 8022.82 | 0.33% |
| 2024-04-25 | 9.93 | 10.02 | 0.09 | 0.91% | 9.86 | 10.08 | 55815 | 5582.53 | 0.23% |
| 2024-04-24 | 9.87 | 9.93 | 0.06 | 0.61% | 9.79 | 9.93 | 42942 | 4230.12 | 0.18% |
| 2024-04-23 | 9.90 | 9.87 | -0.01 | -0.10% | 9.82 | 9.93 | 28387 | 2806.47 | 0.12% |
| 2024-04-22 | 9.85 | 9.88 | 0.04 | 0.41% | 9.73 | 9.96 | 44656 | 4410.86 | 0.19% |
| 2024-04-19 | 9.93 | 9.84 | -0.08 | -0.81% | 9.83 | 10.06 | 48329 | 4799.80 | 0.20% |
| 2024-04-18 | 9.80 | 9.92 | 0.12 | 1.22% | 9.69 | 10.05 | 67132 | 6650.83 | 0.28% |
| 2024-04-17 | 9.66 | 9.80 | 0.23 | 2.40% | 9.63 | 9.82 | 53885 | 5244.70 | 0.23% |
| 2024-04-16 | 9.76 | 9.57 | -0.23 | -2.35% | 9.55 | 9.86 | 74125 | 7176.24 | 0.31% |
| 2024-04-15 | 9.51 | 9.80 | 0.45 | 4.81% | 9.46 | 9.98 | 116257 | 11387.40 | 0.49% |
| 2024-04-12 | 9.47 | 9.35 | -0.28 | -2.91% | 9.35 | 9.66 | 57407 | 5422.71 | 0.24% |
| 2024-04-11 | 9.53 | 9.63 | 0.04 | 0.42% | 9.53 | 9.87 | 56494 | 5479.16 | 0.24% |
| 2024-04-10 | 9.76 | 9.59 | -0.14 | -1.44% | 9.51 | 9.77 | 33901 | 3258.01 | 0.14% |
| 2024-04-09 | 9.74 | 9.73 | -0.01 | -0.10% | 9.70 | 9.84 | 26483 | 2583.79 | 0.11% |
| 2024-04-08 | 9.92 | 9.74 | -0.18 | -1.81% | 9.74 | 9.95 | 42472 | 4173.35 | 0.18% |
| 2024-04-03 | 9.93 | 9.92 | -0.03 | -0.30% | 9.90 | 10.02 | 39296 | 3907.88 | 0.16% |
| 2024-04-02 | 9.95 | 9.95 | 0.00 | 0.00% | 9.85 | 9.96 | 45292 | 4487.74 | 0.19% |
| 2024-04-01 | 9.82 | 9.95 | 0.16 | 1.63% | 9.80 | 10.06 | 48811 | 4856.09 | 0.20% |
| 2024-03-29 | 9.77 | 9.79 | -0.03 | -0.31% | 9.67 | 9.85 | 43303 | 4221.35 | 0.18% |
| 2024-03-28 | 9.60 | 9.82 | 0.19 | 1.97% | 9.60 | 9.93 | 80686 | 7935.11 | 0.34% |
| 2024-03-27 | 10.02 | 9.63 | -0.46 | -4.56% | 9.63 | 10.05 | 99280 | 9699.72 | 0.41% |
| 2024-03-26 | 10.10 | 10.09 | -0.42 | -4.00% | 9.90 | 10.26 | 192105 | 19294.78 | 0.80% |
| 2024-03-25 | 9.97 | 10.51 | 0.62 | 6.27% | 9.86 | 10.66 | 195952 | 20246.65 | 0.82% |
| 2024-03-22 | 10.06 | 9.89 | -0.19 | -1.88% | 9.86 | 10.10 | 52531 | 5227.35 | 0.22% |
| 2024-03-21 | 10.10 | 10.08 | -0.04 | -0.40% | 10.08 | 10.20 | 38108 | 3860.68 | 0.16% |
| 2024-03-20 | 10.13 | 10.12 | -0.03 | -0.30% | 10.10 | 10.19 | 42644 | 4320.38 | 0.18% |
| 2024-03-19 | 10.25 | 10.15 | -0.11 | -1.07% | 10.15 | 10.29 | 40424 | 4121.60 | 0.17% |
| 2024-03-18 | 10.32 | 10.26 | -0.01 | -0.10% | 10.17 | 10.32 | 46532 | 4759.99 | 0.19% |
| 2024-03-15 | 10.24 | 10.27 | 0.03 | 0.29% | 10.17 | 10.31 | 38475 | 3944.97 | 0.16% |
| 2024-03-14 | 10.22 | 10.24 | -0.03 | -0.29% | 10.18 | 10.34 | 40910 | 4198.26 | 0.17% |
| 2024-03-13 | 10.39 | 10.27 | -0.18 | -1.72% | 10.18 | 10.40 | 59193 | 6085.74 | 0.25% |
| 2024-03-12 | 10.20 | 10.45 | 0.19 | 1.85% | 10.15 | 10.46 | 80467 | 8307.07 | 0.34% |
| 2024-03-11 | 10.09 | 10.26 | 0.16 | 1.58% | 10.04 | 10.26 | 50366 | 5103.01 | 0.21% |
| 2024-03-08 | 10.10 | 10.10 | -0.08 | -0.79% | 9.99 | 10.22 | 55707 | 5606.67 | 0.23% |
| 2024-03-07 | 10.31 | 10.18 | -0.13 | -1.26% | 10.18 | 10.36 | 41305 | 4238.54 | 0.17% |
| 2024-03-06 | 10.33 | 10.31 | -0.06 | -0.58% | 10.16 | 10.44 | 53656 | 5520.15 | 0.22% |
| 2024-03-05 | 10.41 | 10.37 | -0.09 | -0.86% | 10.25 | 10.45 | 81184 | 8384.50 | 0.34% |
| 2024-03-04 | 10.63 | 10.46 | -0.23 | -2.15% | 10.40 | 10.69 | 77697 | 8152.85 | 0.32% |
| 2024-03-01 | 10.71 | 10.69 | 0.00 | 0.00% | 10.59 | 10.87 | 65921 | 7042.21 | 0.28% |
| 2024-02-29 | 10.45 | 10.69 | 0.20 | 1.91% | 10.41 | 10.69 | 89830 | 9534.10 | 0.38% |
| 2024-02-28 | 10.66 | 10.49 | -0.22 | -2.05% | 10.48 | 10.82 | 101935 | 10860.11 | 0.43% |
| 2024-02-27 | 10.54 | 10.71 | 0.13 | 1.23% | 10.53 | 10.71 | 66821 | 7098.65 | 0.28% |
| 2024-02-26 | 10.70 | 10.58 | -0.15 | -1.40% | 10.53 | 10.80 | 78759 | 8379.27 | 0.33% |
| 2024-02-23 | 10.58 | 10.73 | 0.13 | 1.23% | 10.48 | 10.76 | 100433 | 10686.96 | 0.42% |
| 2024-02-22 | 10.61 | 10.60 | -0.03 | -0.28% | 10.49 | 10.69 | 71778 | 7580.10 | 0.30% |
| 2024-02-21 | 10.51 | 10.63 | 0.02 | 0.19% | 10.44 | 11.00 | 127971 | 13698.51 | 0.53% |
| 2024-02-20 | 10.71 | 10.61 | -0.09 | -0.84% | 10.50 | 10.71 | 99853 | 10581.10 | 0.42% |
| 2024-02-19 | 11.30 | 10.70 | -0.56 | -4.97% | 10.50 | 11.35 | 193512 | 20742.85 | 0.81% |