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 | 10.91 | 11.20 | 0.25 | 2.28% | 10.90 | 11.25 | 58861 | 6535.79 | 3.99% |
| 2024-05-16 | 10.82 | 10.95 | 0.16 | 1.48% | 10.82 | 11.00 | 38160 | 4174.22 | 2.59% |
| 2024-05-15 | 10.88 | 10.79 | -0.10 | -0.92% | 10.73 | 10.97 | 30765 | 3344.88 | 2.09% |
| 2024-05-14 | 10.74 | 10.89 | 0.15 | 1.40% | 10.74 | 10.93 | 28864 | 3125.76 | 1.96% |
| 2024-05-13 | 10.80 | 10.74 | -0.14 | -1.29% | 10.57 | 10.93 | 29943 | 3202.08 | 2.03% |
| 2024-05-10 | 11.06 | 10.88 | -0.15 | -1.36% | 10.80 | 11.10 | 29258 | 3190.55 | 1.98% |
| 2024-05-09 | 10.77 | 11.03 | 0.24 | 2.22% | 10.77 | 11.03 | 38049 | 4174.13 | 2.58% |
| 2024-05-08 | 11.00 | 10.79 | -0.20 | -1.82% | 10.78 | 11.00 | 25442 | 2765.87 | 1.72% |
| 2024-05-07 | 10.94 | 10.99 | 0.05 | 0.46% | 10.86 | 11.02 | 30522 | 3345.58 | 2.07% |
| 2024-05-06 | 10.85 | 10.94 | 0.18 | 1.67% | 10.80 | 10.99 | 39420 | 4288.54 | 2.67% |
| 2024-04-30 | 10.93 | 10.76 | 0.01 | 0.09% | 10.71 | 11.00 | 42555 | 4611.13 | 2.89% |
| 2024-04-29 | 10.68 | 10.75 | 0.07 | 0.66% | 10.60 | 10.89 | 58296 | 6291.95 | 3.95% |
| 2024-04-26 | 10.67 | 10.68 | 0.02 | 0.19% | 10.55 | 10.73 | 33927 | 3616.14 | 2.30% |
| 2024-04-25 | 10.52 | 10.66 | 0.09 | 0.85% | 10.48 | 10.75 | 23838 | 2539.39 | 1.62% |
| 2024-04-24 | 10.35 | 10.57 | 0.22 | 2.13% | 10.30 | 10.57 | 28447 | 2977.72 | 1.93% |
| 2024-04-23 | 10.30 | 10.35 | 0.13 | 1.27% | 10.25 | 10.43 | 22484 | 2326.11 | 1.52% |
| 2024-04-22 | 10.21 | 10.22 | -0.10 | -0.97% | 9.95 | 10.33 | 29736 | 3019.12 | 2.02% |
| 2024-04-19 | 10.23 | 10.32 | 0.18 | 1.78% | 10.04 | 10.43 | 34076 | 3489.70 | 2.31% |
| 2024-04-18 | 10.25 | 10.14 | -0.09 | -0.88% | 10.12 | 10.33 | 26672 | 2727.49 | 1.81% |
| 2024-04-17 | 9.65 | 10.23 | 0.70 | 7.35% | 9.63 | 10.25 | 44178 | 4453.39 | 3.00% |
| 2024-04-16 | 10.05 | 9.53 | -0.66 | -6.48% | 9.53 | 10.15 | 44780 | 4368.15 | 3.04% |
| 2024-04-15 | 10.42 | 10.19 | -0.31 | -2.95% | 9.92 | 10.60 | 36234 | 3711.49 | 2.46% |
| 2024-04-12 | 10.54 | 10.50 | 0.05 | 0.48% | 10.50 | 11.04 | 30251 | 3233.64 | 2.05% |
| 2024-04-11 | 10.45 | 10.45 | -0.04 | -0.38% | 10.36 | 10.64 | 20293 | 2133.68 | 1.38% |
| 2024-04-10 | 10.94 | 10.49 | -0.35 | -3.23% | 10.39 | 10.94 | 34436 | 3638.65 | 2.33% |
| 2024-04-09 | 10.65 | 10.84 | 0.12 | 1.12% | 10.65 | 10.91 | 20970 | 2266.54 | 1.61% |
| 2024-04-08 | 11.18 | 10.72 | -0.61 | -5.38% | 10.71 | 11.18 | 59468 | 6520.59 | 4.57% |
| 2024-04-03 | 10.87 | 11.33 | 0.39 | 3.56% | 10.87 | 11.42 | 85042 | 9555.73 | 6.54% |
| 2024-04-02 | 11.07 | 10.94 | -0.14 | -1.26% | 10.92 | 11.42 | 42168 | 4661.59 | 3.24% |
| 2024-04-01 | 10.81 | 11.08 | 0.27 | 2.50% | 10.81 | 11.09 | 34412 | 3778.29 | 2.65% |
| 2024-03-29 | 10.80 | 10.81 | 0.01 | 0.09% | 10.66 | 10.95 | 30562 | 3295.21 | 2.35% |
| 2024-03-28 | 10.42 | 10.80 | 0.38 | 3.65% | 10.41 | 10.95 | 46706 | 5026.74 | 3.59% |
| 2024-03-27 | 11.06 | 10.42 | -0.71 | -6.38% | 10.41 | 11.13 | 49975 | 5360.77 | 3.84% |
| 2024-03-26 | 11.16 | 11.13 | -0.26 | -2.28% | 10.86 | 11.29 | 78538 | 8666.78 | 6.04% |
| 2024-03-25 | 11.25 | 11.39 | -0.03 | -0.26% | 11.02 | 12.10 | 109902 | 12713.62 | 8.45% |
| 2024-03-22 | 11.65 | 11.42 | -0.17 | -1.47% | 11.40 | 11.96 | 78636 | 9111.25 | 6.05% |
| 2024-03-21 | 11.60 | 11.59 | 0.08 | 0.70% | 11.50 | 11.78 | 80993 | 9424.57 | 6.23% |
| 2024-03-20 | 11.23 | 11.51 | 0.22 | 1.95% | 11.22 | 11.96 | 88974 | 10270.13 | 6.84% |
| 2024-03-19 | 11.36 | 11.29 | -0.33 | -2.84% | 11.28 | 11.46 | 69505 | 7886.71 | 5.35% |
| 2024-03-18 | 11.10 | 11.62 | 0.59 | 5.35% | 11.08 | 11.65 | 95131 | 10770.85 | 7.32% |
| 2024-03-15 | 11.05 | 11.03 | -0.11 | -0.99% | 10.86 | 11.12 | 55535 | 6084.87 | 4.27% |
| 2024-03-14 | 11.01 | 11.14 | 0.03 | 0.27% | 10.97 | 11.44 | 68631 | 7692.16 | 5.28% |
| 2024-03-13 | 11.24 | 11.11 | -0.05 | -0.45% | 11.05 | 11.27 | 46990 | 5234.44 | 3.61% |
| 2024-03-12 | 11.14 | 11.16 | 0.01 | 0.09% | 11.09 | 11.29 | 51015 | 5695.04 | 3.92% |
| 2024-03-11 | 11.08 | 11.15 | -0.07 | -0.62% | 11.00 | 11.15 | 48334 | 5359.16 | 3.72% |
| 2024-03-08 | 10.86 | 11.22 | 0.34 | 3.13% | 10.77 | 11.26 | 74949 | 8327.46 | 5.77% |
| 2024-03-07 | 11.10 | 10.88 | -0.28 | -2.51% | 10.88 | 11.28 | 62130 | 6879.36 | 4.78% |
| 2024-03-06 | 11.10 | 11.16 | -0.08 | -0.71% | 10.90 | 11.23 | 85274 | 9433.19 | 6.56% |
| 2024-03-05 | 11.37 | 11.24 | -0.12 | -1.06% | 11.10 | 11.56 | 123225 | 13957.37 | 9.48% |
| 2024-03-04 | 12.00 | 11.36 | -0.77 | -6.35% | 11.08 | 12.00 | 223360 | 25482.11 | 17.18% |
| 2024-03-01 | 12.13 | 12.13 | 1.10 | 9.97% | 11.81 | 12.13 | 116321 | 14099.86 | 8.95% |
| 2024-02-29 | 10.16 | 11.03 | 1.00 | 9.97% | 9.95 | 11.03 | 54216 | 5835.33 | 4.17% |
| 2024-02-28 | 10.86 | 10.03 | -0.84 | -7.73% | 10.00 | 11.09 | 92074 | 9744.00 | 7.08% |
| 2024-02-27 | 10.43 | 10.87 | 0.41 | 3.92% | 10.36 | 10.88 | 52230 | 5582.52 | 4.02% |
| 2024-02-26 | 10.26 | 10.46 | 0.17 | 1.65% | 10.20 | 10.64 | 49628 | 5183.91 | 3.82% |
| 2024-02-23 | 10.02 | 10.29 | 0.26 | 2.59% | 9.99 | 10.31 | 46177 | 4682.00 | 3.55% |
| 2024-02-22 | 9.73 | 10.03 | 0.20 | 2.03% | 9.73 | 10.03 | 47030 | 4679.61 | 3.62% |
| 2024-02-21 | 9.57 | 9.83 | 0.19 | 1.97% | 9.52 | 10.05 | 49818 | 4912.65 | 3.83% |
| 2024-02-20 | 9.48 | 9.64 | 0.09 | 0.94% | 9.42 | 9.64 | 41175 | 3931.54 | 3.17% |
| 2024-02-19 | 9.59 | 9.55 | 0.22 | 2.36% | 9.30 | 9.61 | 65313 | 6188.04 | 5.02% |