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 | 10.27 | 10.28 | 0.03 | 0.29% | 10.22 | 10.35 | 52936 | 5440.96 | 0.73% |
| 2024-05-15 | 10.35 | 10.25 | -0.06 | -0.58% | 10.21 | 10.38 | 50898 | 5236.52 | 0.70% |
| 2024-05-14 | 10.34 | 10.31 | -0.08 | -0.77% | 10.27 | 10.48 | 66009 | 6831.95 | 0.91% |
| 2024-05-13 | 10.58 | 10.39 | -0.28 | -2.62% | 10.33 | 10.58 | 93962 | 9790.22 | 1.30% |
| 2024-05-10 | 10.79 | 10.67 | -0.07 | -0.65% | 10.61 | 10.89 | 82057 | 8784.99 | 1.13% |
| 2024-05-09 | 10.45 | 10.74 | 0.22 | 2.09% | 10.45 | 10.74 | 103805 | 11051.35 | 1.43% |
| 2024-05-08 | 10.79 | 10.52 | -0.23 | -2.14% | 10.48 | 10.79 | 86962 | 9195.34 | 1.20% |
| 2024-05-07 | 10.45 | 10.75 | 0.25 | 2.38% | 10.41 | 10.78 | 115921 | 12370.50 | 1.60% |
| 2024-05-06 | 10.55 | 10.50 | -0.05 | -0.47% | 10.47 | 10.66 | 91308 | 9647.26 | 1.26% |
| 2024-04-30 | 10.65 | 10.55 | -0.23 | -2.13% | 10.52 | 10.74 | 90883 | 9636.22 | 1.25% |
| 2024-04-29 | 10.54 | 10.78 | 0.14 | 1.32% | 10.54 | 10.80 | 97421 | 10430.20 | 1.35% |
| 2024-04-26 | 10.52 | 10.64 | 0.07 | 0.66% | 10.52 | 10.72 | 83697 | 8916.62 | 1.16% |
| 2024-04-25 | 10.71 | 10.57 | -0.18 | -1.67% | 10.53 | 10.75 | 64734 | 6865.08 | 0.89% |
| 2024-04-24 | 10.74 | 10.75 | 0.01 | 0.09% | 10.61 | 10.79 | 93859 | 10026.49 | 1.30% |
| 2024-04-23 | 10.68 | 10.74 | -0.09 | -0.83% | 10.65 | 10.93 | 125231 | 13494.72 | 1.73% |
| 2024-04-22 | 10.58 | 10.83 | 0.09 | 0.84% | 10.55 | 10.90 | 184381 | 19850.90 | 2.55% |
| 2024-04-19 | 10.09 | 10.74 | 0.55 | 5.40% | 10.06 | 10.74 | 174031 | 18370.91 | 2.40% |
| 2024-04-18 | 10.13 | 10.19 | 0.07 | 0.69% | 10.08 | 10.37 | 74417 | 7630.49 | 1.03% |
| 2024-04-17 | 9.70 | 10.12 | 0.50 | 5.20% | 9.70 | 10.13 | 84867 | 8481.28 | 1.17% |
| 2024-04-16 | 10.31 | 9.62 | -0.81 | -7.77% | 9.59 | 10.32 | 136113 | 13482.56 | 1.88% |
| 2024-04-15 | 10.56 | 10.43 | -0.02 | -0.19% | 10.24 | 10.79 | 120263 | 12634.52 | 1.66% |
| 2024-04-12 | 10.42 | 10.45 | 0.03 | 0.29% | 10.37 | 10.57 | 57200 | 5984.02 | 0.79% |
| 2024-04-11 | 10.40 | 10.42 | -0.08 | -0.76% | 10.37 | 10.57 | 58727 | 6156.60 | 0.81% |
| 2024-04-10 | 10.73 | 10.50 | -0.28 | -2.60% | 10.35 | 10.76 | 98081 | 10317.00 | 1.35% |
| 2024-04-09 | 10.70 | 10.78 | -0.04 | -0.37% | 10.66 | 10.95 | 110477 | 11926.97 | 1.53% |
| 2024-04-08 | 10.87 | 10.82 | -0.04 | -0.37% | 10.80 | 11.19 | 139455 | 15338.64 | 1.93% |
| 2024-04-03 | 10.80 | 10.86 | 0.01 | 0.09% | 10.64 | 10.90 | 66550 | 7175.25 | 0.92% |
| 2024-04-02 | 10.89 | 10.85 | -0.07 | -0.64% | 10.80 | 10.98 | 67360 | 7327.90 | 0.93% |
| 2024-04-01 | 10.86 | 10.92 | 0.06 | 0.55% | 10.79 | 10.94 | 82915 | 9011.46 | 1.14% |
| 2024-03-29 | 10.57 | 10.86 | 0.28 | 2.65% | 10.53 | 10.87 | 83650 | 8946.25 | 1.16% |
| 2024-03-28 | 10.20 | 10.58 | 0.39 | 3.83% | 10.20 | 10.69 | 94290 | 9912.87 | 1.30% |
| 2024-03-27 | 10.66 | 10.19 | -0.47 | -4.41% | 10.18 | 10.66 | 89039 | 9239.55 | 1.23% |
| 2024-03-26 | 10.75 | 10.66 | -0.15 | -1.39% | 10.46 | 10.81 | 106000 | 11272.30 | 1.46% |
| 2024-03-25 | 10.90 | 10.81 | -0.08 | -0.73% | 10.77 | 11.30 | 162380 | 17940.71 | 2.24% |
| 2024-03-22 | 11.09 | 10.89 | -0.26 | -2.33% | 10.79 | 11.12 | 95509 | 10420.92 | 1.32% |
| 2024-03-21 | 11.04 | 11.15 | 0.11 | 1.00% | 10.92 | 11.19 | 87397 | 9684.33 | 1.21% |
| 2024-03-20 | 10.95 | 11.04 | 0.09 | 0.82% | 10.90 | 11.04 | 67094 | 7371.44 | 0.93% |
| 2024-03-19 | 10.94 | 10.95 | 0.00 | 0.00% | 10.86 | 11.05 | 85731 | 9389.08 | 1.18% |
| 2024-03-18 | 10.78 | 10.95 | 0.17 | 1.58% | 10.75 | 10.96 | 89111 | 9695.72 | 1.23% |
| 2024-03-15 | 10.66 | 10.78 | 0.06 | 0.56% | 10.57 | 10.80 | 75858 | 8102.25 | 1.05% |
| 2024-03-14 | 10.86 | 10.72 | -0.24 | -2.19% | 10.58 | 10.91 | 91030 | 9782.97 | 1.26% |
| 2024-03-13 | 10.80 | 10.96 | 0.16 | 1.48% | 10.65 | 11.17 | 138167 | 15075.21 | 1.91% |
| 2024-03-12 | 10.58 | 10.80 | 0.23 | 2.18% | 10.53 | 10.83 | 112739 | 12084.38 | 1.56% |
| 2024-03-11 | 10.45 | 10.57 | 0.08 | 0.76% | 10.40 | 10.58 | 81752 | 8580.02 | 1.13% |
| 2024-03-08 | 10.42 | 10.49 | 0.10 | 0.96% | 10.27 | 10.57 | 65230 | 6805.00 | 0.90% |
| 2024-03-07 | 10.54 | 10.39 | -0.14 | -1.33% | 10.36 | 10.63 | 80505 | 8448.87 | 1.11% |
| 2024-03-06 | 10.60 | 10.53 | -0.14 | -1.31% | 10.41 | 10.63 | 90216 | 9494.22 | 1.25% |
| 2024-03-05 | 10.49 | 10.67 | 0.18 | 1.72% | 10.41 | 10.87 | 149866 | 16033.87 | 2.07% |
| 2024-03-04 | 10.55 | 10.49 | -0.06 | -0.57% | 10.38 | 10.59 | 61268 | 6427.49 | 0.85% |
| 2024-03-01 | 10.43 | 10.55 | 0.11 | 1.05% | 10.36 | 10.55 | 71558 | 7494.55 | 0.99% |
| 2024-02-29 | 10.08 | 10.44 | 0.24 | 2.35% | 10.04 | 10.44 | 86458 | 8932.31 | 1.19% |
| 2024-02-28 | 10.68 | 10.20 | -0.48 | -4.49% | 10.15 | 10.79 | 123912 | 12971.21 | 1.71% |
| 2024-02-27 | 10.31 | 10.68 | 0.34 | 3.29% | 10.22 | 10.69 | 82046 | 8602.87 | 1.13% |
| 2024-02-26 | 10.38 | 10.34 | -0.05 | -0.48% | 10.33 | 10.58 | 99612 | 10410.11 | 1.38% |
| 2024-02-23 | 10.20 | 10.39 | 0.20 | 1.96% | 10.11 | 10.44 | 88475 | 9093.56 | 1.22% |
| 2024-02-22 | 9.90 | 10.19 | 0.25 | 2.52% | 9.90 | 10.25 | 106738 | 10775.96 | 1.47% |
| 2024-02-21 | 9.90 | 9.94 | -0.05 | -0.50% | 9.84 | 10.20 | 99271 | 9983.73 | 1.37% |
| 2024-02-20 | 9.90 | 9.99 | 0.00 | 0.00% | 9.78 | 10.00 | 63365 | 6280.97 | 0.87% |
| 2024-02-19 | 9.98 | 9.99 | 0.12 | 1.22% | 9.83 | 10.10 | 112054 | 11164.46 | 1.55% |
| 2024-02-08 | 9.60 | 9.87 | 0.40 | 4.22% | 9.47 | 9.94 | 127821 | 12459.67 | 1.76% |
| 2024-02-07 | 9.15 | 9.47 | 0.35 | 3.84% | 9.12 | 9.69 | 138104 | 13139.11 | 1.91% |
| 2024-02-06 | 8.47 | 9.12 | 0.61 | 7.17% | 8.11 | 9.21 | 117341 | 10202.18 | 1.62% |