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 | 10.46 | 10.10 | -0.33 | -3.16% | 10.08 | 10.48 | 354908 | 36247.51 | 1.28% |
| 2024-05-14 | 10.28 | 10.43 | 0.14 | 1.36% | 10.21 | 10.44 | 250927 | 25892.18 | 0.90% |
| 2024-05-13 | 10.26 | 10.29 | 0.01 | 0.10% | 10.14 | 10.37 | 192399 | 19739.02 | 0.69% |
| 2024-05-10 | 10.27 | 10.28 | 0.04 | 0.39% | 10.18 | 10.31 | 169609 | 17380.96 | 0.61% |
| 2024-05-09 | 10.15 | 10.24 | 0.10 | 0.99% | 10.15 | 10.33 | 175211 | 17948.71 | 0.63% |
| 2024-05-08 | 10.29 | 10.14 | -0.16 | -1.55% | 10.12 | 10.33 | 176501 | 18000.49 | 0.64% |
| 2024-05-07 | 10.37 | 10.30 | -0.07 | -0.68% | 10.26 | 10.41 | 180100 | 18575.28 | 0.65% |
| 2024-05-06 | 10.32 | 10.37 | 0.08 | 0.78% | 10.32 | 10.52 | 317336 | 33022.42 | 1.14% |
| 2024-04-30 | 10.41 | 10.29 | -0.17 | -1.63% | 10.29 | 10.50 | 293966 | 30497.86 | 1.06% |
| 2024-04-29 | 10.29 | 10.46 | 0.16 | 1.55% | 10.25 | 10.54 | 579410 | 60481.75 | 2.09% |
| 2024-04-26 | 10.16 | 10.30 | 0.51 | 5.21% | 9.95 | 10.34 | 625876 | 63551.28 | 2.25% |
| 2024-04-25 | 9.84 | 9.79 | -0.06 | -0.61% | 9.75 | 9.87 | 143264 | 14047.43 | 0.52% |
| 2024-04-24 | 9.88 | 9.85 | 0.00 | 0.00% | 9.78 | 9.90 | 150182 | 14764.12 | 0.54% |
| 2024-04-23 | 9.92 | 9.85 | -0.08 | -0.81% | 9.84 | 9.98 | 138992 | 13751.57 | 0.50% |
| 2024-04-22 | 9.84 | 9.93 | 0.05 | 0.51% | 9.80 | 10.03 | 148861 | 14790.29 | 0.54% |
| 2024-04-19 | 9.92 | 9.88 | -0.11 | -1.10% | 9.87 | 10.02 | 210190 | 20890.83 | 0.76% |
| 2024-04-18 | 10.01 | 9.99 | -0.05 | -0.50% | 9.93 | 10.16 | 355789 | 35746.12 | 1.28% |
| 2024-04-17 | 9.70 | 10.04 | 0.23 | 2.34% | 9.63 | 10.05 | 378083 | 37324.49 | 1.36% |
| 2024-04-16 | 9.77 | 9.81 | -0.02 | -0.20% | 9.72 | 10.10 | 465571 | 46261.97 | 1.68% |
| 2024-04-15 | 9.52 | 9.83 | 0.32 | 3.36% | 9.49 | 9.94 | 355678 | 34676.32 | 1.28% |
| 2024-04-12 | 9.72 | 9.51 | -0.19 | -1.96% | 9.50 | 9.75 | 173137 | 16628.50 | 0.62% |
| 2024-04-11 | 9.65 | 9.70 | -0.02 | -0.21% | 9.65 | 9.81 | 139420 | 13591.13 | 0.50% |
| 2024-04-10 | 9.91 | 9.72 | -0.22 | -2.21% | 9.67 | 9.94 | 179024 | 17513.86 | 0.64% |
| 2024-04-09 | 9.90 | 9.94 | 0.05 | 0.51% | 9.89 | 9.97 | 110045 | 10919.67 | 0.40% |
| 2024-04-08 | 9.98 | 9.89 | -0.14 | -1.40% | 9.89 | 10.05 | 189170 | 18824.79 | 0.68% |
| 2024-04-03 | 10.12 | 10.03 | -0.08 | -0.79% | 10.02 | 10.15 | 139278 | 14023.48 | 0.50% |
| 2024-04-02 | 10.20 | 10.11 | -0.12 | -1.17% | 10.09 | 10.25 | 179958 | 18278.98 | 0.65% |
| 2024-04-01 | 10.17 | 10.23 | 0.16 | 1.59% | 10.11 | 10.24 | 219878 | 22366.30 | 0.79% |
| 2024-03-29 | 10.02 | 10.07 | 0.06 | 0.60% | 9.95 | 10.08 | 172571 | 17306.73 | 0.62% |
| 2024-03-28 | 9.98 | 10.01 | 0.04 | 0.40% | 9.95 | 10.11 | 205826 | 20645.47 | 0.74% |
| 2024-03-27 | 10.13 | 9.97 | -0.19 | -1.87% | 9.97 | 10.15 | 197269 | 19834.78 | 0.71% |
| 2024-03-26 | 10.14 | 10.16 | 0.07 | 0.69% | 10.08 | 10.19 | 178954 | 18134.50 | 0.64% |
| 2024-03-25 | 10.35 | 10.09 | -0.33 | -3.17% | 10.08 | 10.38 | 340731 | 34873.23 | 1.23% |
| 2024-03-22 | 10.62 | 10.42 | -0.20 | -1.88% | 10.41 | 10.62 | 299815 | 31444.62 | 1.08% |
| 2024-03-21 | 10.65 | 10.62 | -0.01 | -0.09% | 10.59 | 10.78 | 322280 | 34402.84 | 1.16% |
| 2024-03-20 | 10.55 | 10.63 | 0.06 | 0.57% | 10.51 | 10.66 | 246803 | 26135.59 | 0.89% |
| 2024-03-19 | 10.75 | 10.57 | -0.20 | -1.86% | 10.57 | 10.75 | 290837 | 30991.96 | 1.05% |
| 2024-03-18 | 10.61 | 10.77 | 0.20 | 1.89% | 10.60 | 10.84 | 479062 | 51385.85 | 1.72% |
| 2024-03-15 | 10.48 | 10.57 | 0.08 | 0.76% | 10.39 | 10.58 | 261910 | 27475.85 | 0.94% |
| 2024-03-14 | 10.56 | 10.49 | -0.10 | -0.94% | 10.42 | 10.61 | 245184 | 25785.55 | 0.88% |
| 2024-03-13 | 10.69 | 10.59 | -0.12 | -1.12% | 10.56 | 10.69 | 287016 | 30474.88 | 1.03% |
| 2024-03-12 | 10.74 | 10.71 | 0.02 | 0.19% | 10.62 | 10.79 | 350934 | 37550.56 | 1.26% |
| 2024-03-11 | 10.54 | 10.69 | 0.13 | 1.23% | 10.53 | 10.72 | 320286 | 34087.16 | 1.15% |
| 2024-03-08 | 10.50 | 10.56 | 0.06 | 0.57% | 10.44 | 10.58 | 254783 | 26781.31 | 0.92% |
| 2024-03-07 | 10.69 | 10.50 | -0.19 | -1.78% | 10.46 | 10.73 | 448223 | 47502.38 | 1.61% |
| 2024-03-06 | 10.62 | 10.69 | 0.06 | 0.56% | 10.60 | 10.85 | 363156 | 38882.10 | 1.31% |
| 2024-03-05 | 10.71 | 10.63 | -0.16 | -1.48% | 10.60 | 10.77 | 379068 | 40463.35 | 1.36% |
| 2024-03-04 | 10.93 | 10.79 | -0.13 | -1.19% | 10.73 | 10.99 | 445284 | 48180.41 | 1.60% |
| 2024-03-01 | 10.90 | 10.92 | 0.00 | 0.00% | 10.80 | 11.02 | 563659 | 61395.21 | 2.03% |
| 2024-02-29 | 10.69 | 10.92 | 0.21 | 1.96% | 10.67 | 10.95 | 648930 | 70297.47 | 2.34% |
| 2024-02-28 | 11.18 | 10.71 | -0.40 | -3.60% | 10.71 | 11.35 | 1223276 | 136314.25 | 4.40% |
| 2024-02-27 | 10.88 | 11.11 | 0.13 | 1.18% | 10.87 | 11.20 | 792630 | 87381.21 | 2.85% |
| 2024-02-26 | 10.74 | 10.98 | 0.21 | 1.95% | 10.69 | 11.23 | 1051444 | 116066.81 | 3.78% |
| 2024-02-23 | 10.76 | 10.77 | 0.02 | 0.19% | 10.63 | 10.86 | 624244 | 67024.28 | 2.25% |
| 2024-02-22 | 10.59 | 10.75 | 0.09 | 0.84% | 10.55 | 10.88 | 693546 | 74168.88 | 2.50% |
| 2024-02-21 | 10.55 | 10.66 | -0.06 | -0.56% | 10.47 | 11.03 | 948367 | 101965.61 | 3.41% |
| 2024-02-20 | 10.36 | 10.72 | 0.25 | 2.39% | 10.29 | 10.90 | 871272 | 92493.78 | 3.14% |
| 2024-02-19 | 10.30 | 10.47 | 0.13 | 1.26% | 9.97 | 10.55 | 712314 | 73586.04 | 2.56% |
| 2024-02-08 | 10.38 | 10.34 | 0.07 | 0.68% | 10.30 | 10.75 | 827555 | 87145.27 | 2.98% |
| 2024-02-07 | 10.09 | 10.27 | 0.08 | 0.79% | 10.05 | 10.31 | 946504 | 96561.33 | 3.41% |
| 2024-02-06 | 9.13 | 10.19 | 0.38 | 3.87% | 9.13 | 10.39 | 1259070 | 122103.48 | 4.53% |