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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 10.65 | 10.47 | -0.17 | -1.60% | 10.46 | 10.75 | 456528 | 48082.95 | 2.02% |
| 2024-05-14 | 11.00 | 10.64 | -0.33 | -3.01% | 10.62 | 11.07 | 644349 | 69034.00 | 2.85% |
| 2024-05-13 | 10.67 | 10.97 | 0.32 | 3.00% | 10.65 | 11.00 | 735323 | 79794.17 | 3.25% |
| 2024-05-10 | 10.52 | 10.65 | 0.15 | 1.43% | 10.36 | 10.77 | 585726 | 62014.06 | 2.59% |
| 2024-05-09 | 10.22 | 10.50 | 0.28 | 2.74% | 10.20 | 10.54 | 562708 | 58532.06 | 2.49% |
| 2024-05-08 | 10.14 | 10.22 | 0.06 | 0.59% | 10.10 | 10.43 | 563277 | 57957.26 | 2.49% |
| 2024-05-07 | 10.10 | 10.16 | 0.07 | 0.69% | 10.05 | 10.34 | 479638 | 48814.68 | 2.12% |
| 2024-05-06 | 10.05 | 10.09 | 0.28 | 2.85% | 9.98 | 10.13 | 499671 | 50355.43 | 2.21% |
| 2024-04-30 | 10.05 | 9.81 | -0.30 | -2.97% | 9.81 | 10.10 | 673698 | 66845.30 | 2.98% |
| 2024-04-29 | 9.32 | 10.11 | 0.87 | 9.42% | 9.32 | 10.16 | 1064487 | 106209.23 | 4.70% |
| 2024-04-26 | 8.85 | 9.24 | 0.36 | 4.05% | 8.74 | 9.28 | 432399 | 39133.18 | 1.91% |
| 2024-04-25 | 8.75 | 8.88 | 0.13 | 1.49% | 8.65 | 8.93 | 234944 | 20758.20 | 1.04% |
| 2024-04-24 | 8.70 | 8.75 | 0.06 | 0.69% | 8.60 | 8.77 | 221478 | 19287.91 | 0.98% |
| 2024-04-23 | 8.72 | 8.69 | -0.12 | -1.36% | 8.66 | 8.86 | 237718 | 20751.82 | 1.05% |
| 2024-04-22 | 8.82 | 8.81 | -0.03 | -0.34% | 8.71 | 8.97 | 267781 | 23596.94 | 1.18% |
| 2024-04-19 | 9.04 | 8.84 | -0.24 | -2.64% | 8.81 | 9.07 | 297367 | 26450.84 | 1.31% |
| 2024-04-18 | 9.16 | 9.08 | -0.09 | -0.98% | 9.01 | 9.22 | 228325 | 20859.90 | 1.01% |
| 2024-04-17 | 8.98 | 9.17 | 0.30 | 3.38% | 8.96 | 9.18 | 335632 | 30506.22 | 1.48% |
| 2024-04-16 | 9.16 | 8.87 | -0.40 | -4.31% | 8.84 | 9.27 | 384017 | 34515.07 | 1.70% |
| 2024-04-15 | 9.41 | 9.27 | -0.14 | -1.49% | 9.08 | 9.61 | 446906 | 41447.76 | 1.97% |
| 2024-04-12 | 9.55 | 9.41 | 0.21 | 2.28% | 9.40 | 9.91 | 611105 | 58658.09 | 2.70% |
| 2024-04-11 | 9.11 | 9.20 | 0.00 | 0.00% | 9.02 | 9.31 | 209937 | 19286.08 | 0.93% |
| 2024-04-10 | 9.50 | 9.20 | -0.34 | -3.56% | 9.14 | 9.52 | 244696 | 22730.56 | 1.08% |
| 2024-04-09 | 9.21 | 9.54 | 0.36 | 3.92% | 9.20 | 9.54 | 364803 | 34507.48 | 1.61% |
| 2024-04-08 | 9.49 | 9.18 | -0.40 | -4.18% | 9.18 | 9.54 | 307935 | 28722.70 | 1.36% |
| 2024-04-03 | 9.75 | 9.58 | -0.26 | -2.64% | 9.55 | 9.83 | 366240 | 35261.27 | 1.62% |
| 2024-04-02 | 10.10 | 9.84 | 0.15 | 1.55% | 9.79 | 10.18 | 510396 | 50719.50 | 2.25% |
| 2024-04-01 | 9.42 | 9.69 | 0.28 | 2.98% | 9.42 | 9.69 | 222230 | 21378.86 | 0.98% |
| 2024-03-29 | 9.35 | 9.41 | 0.01 | 0.11% | 9.27 | 9.46 | 177170 | 16598.89 | 0.78% |
| 2024-03-28 | 9.30 | 9.40 | 0.05 | 0.53% | 9.30 | 9.55 | 228151 | 21536.28 | 1.01% |
| 2024-03-27 | 9.77 | 9.35 | -0.42 | -4.30% | 9.34 | 9.80 | 245329 | 23415.19 | 1.08% |
| 2024-03-26 | 9.72 | 9.77 | 0.05 | 0.51% | 9.53 | 9.82 | 303319 | 29386.41 | 1.34% |
| 2024-03-25 | 9.90 | 9.72 | -0.22 | -2.21% | 9.72 | 10.04 | 287936 | 28336.03 | 1.27% |
| 2024-03-22 | 10.27 | 9.94 | -0.38 | -3.68% | 9.94 | 10.30 | 368192 | 36962.12 | 1.63% |
| 2024-03-21 | 10.41 | 10.32 | -0.05 | -0.48% | 10.20 | 10.41 | 259890 | 26782.35 | 1.15% |
| 2024-03-20 | 10.30 | 10.37 | 0.08 | 0.78% | 10.28 | 10.49 | 244131 | 25279.07 | 1.08% |
| 2024-03-19 | 10.44 | 10.29 | -0.13 | -1.25% | 10.29 | 10.46 | 234390 | 24259.04 | 1.04% |
| 2024-03-18 | 10.28 | 10.42 | 0.20 | 1.96% | 10.19 | 10.42 | 403803 | 41619.46 | 1.78% |
| 2024-03-15 | 10.27 | 10.22 | -0.08 | -0.78% | 10.08 | 10.40 | 300255 | 30580.79 | 1.33% |
| 2024-03-14 | 10.40 | 10.30 | -0.10 | -0.96% | 10.16 | 10.49 | 284416 | 29390.85 | 1.26% |
| 2024-03-13 | 10.43 | 10.40 | -0.05 | -0.48% | 10.28 | 10.56 | 330670 | 34406.12 | 1.46% |
| 2024-03-12 | 10.46 | 10.45 | 0.01 | 0.10% | 10.36 | 10.55 | 363666 | 37955.50 | 1.61% |
| 2024-03-11 | 10.21 | 10.44 | 0.31 | 3.06% | 10.16 | 10.46 | 468072 | 48328.55 | 2.07% |
| 2024-03-08 | 10.00 | 10.13 | 0.22 | 2.22% | 9.88 | 10.25 | 357345 | 36006.73 | 1.58% |
| 2024-03-07 | 10.28 | 9.91 | -0.42 | -4.07% | 9.90 | 10.34 | 473005 | 47571.77 | 2.09% |
| 2024-03-06 | 9.93 | 10.33 | 0.36 | 3.61% | 9.89 | 10.49 | 493710 | 50567.71 | 2.18% |
| 2024-03-05 | 10.15 | 9.97 | -0.18 | -1.77% | 9.90 | 10.15 | 304780 | 30464.12 | 1.35% |
| 2024-03-04 | 10.20 | 10.15 | -0.04 | -0.39% | 10.08 | 10.32 | 255037 | 25945.69 | 1.13% |
| 2024-03-01 | 10.26 | 10.19 | -0.01 | -0.10% | 10.10 | 10.29 | 281893 | 28668.42 | 1.25% |
| 2024-02-29 | 9.70 | 10.20 | 0.36 | 3.66% | 9.66 | 10.20 | 403172 | 40540.52 | 1.78% |
| 2024-02-28 | 10.20 | 9.84 | -0.32 | -3.15% | 9.84 | 10.52 | 529608 | 54132.50 | 2.34% |
| 2024-02-27 | 10.06 | 10.16 | 0.04 | 0.40% | 9.94 | 10.17 | 372994 | 37523.46 | 1.65% |
| 2024-02-26 | 9.98 | 10.12 | 0.16 | 1.61% | 9.86 | 10.32 | 428834 | 43185.34 | 1.90% |
| 2024-02-23 | 9.63 | 9.96 | 0.33 | 3.43% | 9.61 | 9.97 | 418372 | 41207.07 | 1.85% |
| 2024-02-22 | 9.43 | 9.63 | 0.09 | 0.94% | 9.40 | 9.66 | 349639 | 33421.41 | 1.55% |
| 2024-02-21 | 9.41 | 9.54 | 0.33 | 3.58% | 9.22 | 9.75 | 539845 | 51243.55 | 2.39% |
| 2024-02-20 | 9.15 | 9.21 | 0.03 | 0.33% | 8.95 | 9.25 | 325160 | 29688.64 | 1.44% |
| 2024-02-19 | 9.17 | 9.18 | 0.11 | 1.21% | 8.96 | 9.26 | 479635 | 43654.38 | 2.12% |
| 2024-02-08 | 8.90 | 9.07 | 0.31 | 3.54% | 8.60 | 9.13 | 639240 | 57028.58 | 2.83% |
| 2024-02-07 | 8.45 | 8.76 | 0.31 | 3.67% | 8.45 | 8.94 | 704168 | 61529.93 | 3.11% |
| 2024-02-06 | 8.12 | 8.45 | 0.27 | 3.30% | 7.87 | 8.52 | 667817 | 55053.23 | 2.95% |
| 2024-02-05 | 8.71 | 8.18 | -0.54 | -6.19% | 7.85 | 8.71 | 677267 | 55701.20 | 2.99% |