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 | 10.62 | 10.49 | -0.13 | -1.22% | 10.43 | 10.63 | 71228 | 7487.27 | 0.52% |
| 2024-05-14 | 10.51 | 10.62 | 0.14 | 1.34% | 10.51 | 10.75 | 109750 | 11681.26 | 0.80% |
| 2024-05-13 | 10.63 | 10.48 | -0.18 | -1.69% | 10.40 | 10.66 | 124627 | 13122.63 | 0.90% |
| 2024-05-10 | 10.76 | 10.66 | -0.09 | -0.84% | 10.62 | 10.84 | 104020 | 11115.75 | 0.75% |
| 2024-05-09 | 10.53 | 10.75 | 0.22 | 2.09% | 10.47 | 10.77 | 118518 | 12639.74 | 0.86% |
| 2024-05-08 | 10.48 | 10.53 | 0.04 | 0.38% | 10.42 | 10.57 | 91536 | 9619.02 | 0.66% |
| 2024-05-07 | 10.53 | 10.49 | 0.05 | 0.48% | 10.40 | 10.61 | 115498 | 12121.03 | 0.84% |
| 2024-05-06 | 10.34 | 10.44 | 0.18 | 1.75% | 10.33 | 10.54 | 146729 | 15304.17 | 1.06% |
| 2024-04-30 | 10.22 | 10.26 | -0.03 | -0.29% | 10.21 | 10.44 | 131718 | 13565.16 | 0.96% |
| 2024-04-29 | 10.36 | 10.29 | -0.28 | -2.65% | 10.10 | 10.50 | 211214 | 21600.51 | 1.53% |
| 2024-04-26 | 10.46 | 10.57 | 0.05 | 0.48% | 10.39 | 10.62 | 118005 | 12391.84 | 0.86% |
| 2024-04-25 | 10.58 | 10.52 | -0.06 | -0.57% | 10.46 | 10.70 | 76206 | 8040.32 | 0.55% |
| 2024-04-24 | 10.68 | 10.58 | -0.10 | -0.94% | 10.42 | 10.72 | 107410 | 11323.59 | 0.78% |
| 2024-04-23 | 10.92 | 10.68 | -0.24 | -2.20% | 10.60 | 11.00 | 148752 | 16013.08 | 1.08% |
| 2024-04-22 | 10.93 | 10.92 | -0.05 | -0.46% | 10.76 | 11.14 | 204543 | 22462.32 | 1.48% |
| 2024-04-19 | 10.66 | 10.97 | 0.47 | 4.48% | 10.49 | 11.01 | 203057 | 21992.66 | 1.47% |
| 2024-04-18 | 10.39 | 10.50 | 0.07 | 0.67% | 10.34 | 10.64 | 68181 | 7176.06 | 0.49% |
| 2024-04-17 | 10.27 | 10.43 | 0.20 | 1.96% | 10.19 | 10.43 | 96475 | 9947.60 | 0.70% |
| 2024-04-16 | 10.38 | 10.23 | -0.15 | -1.45% | 10.20 | 10.54 | 106371 | 10999.91 | 0.77% |
| 2024-04-15 | 10.44 | 10.38 | -0.05 | -0.48% | 10.25 | 10.55 | 105307 | 10971.60 | 0.76% |
| 2024-04-12 | 10.54 | 10.43 | -0.16 | -1.51% | 10.39 | 10.64 | 49622 | 5205.33 | 0.36% |
| 2024-04-11 | 10.48 | 10.59 | 0.10 | 0.95% | 10.41 | 10.65 | 58063 | 6139.00 | 0.42% |
| 2024-04-10 | 10.56 | 10.49 | -0.08 | -0.76% | 10.40 | 10.70 | 65694 | 6930.93 | 0.48% |
| 2024-04-09 | 10.60 | 10.57 | -0.02 | -0.19% | 10.42 | 10.65 | 67421 | 7099.07 | 0.49% |
| 2024-04-08 | 10.51 | 10.59 | 0.08 | 0.76% | 10.51 | 10.73 | 102269 | 10903.64 | 0.74% |
| 2024-04-03 | 10.37 | 10.51 | 0.12 | 1.15% | 10.31 | 10.55 | 81953 | 8582.57 | 0.59% |
| 2024-04-02 | 10.31 | 10.39 | 0.07 | 0.68% | 10.25 | 10.41 | 82305 | 8518.16 | 0.60% |
| 2024-04-01 | 10.02 | 10.32 | 0.30 | 2.99% | 10.02 | 10.33 | 98690 | 10095.32 | 0.72% |
| 2024-03-29 | 9.75 | 10.02 | 0.27 | 2.77% | 9.75 | 10.05 | 62603 | 6209.62 | 0.45% |
| 2024-03-28 | 9.75 | 9.75 | -0.05 | -0.51% | 9.71 | 9.86 | 50382 | 4927.86 | 0.37% |
| 2024-03-27 | 9.90 | 9.80 | -0.09 | -0.91% | 9.78 | 9.97 | 44030 | 4353.80 | 0.32% |
| 2024-03-26 | 9.91 | 9.89 | -0.04 | -0.40% | 9.81 | 9.98 | 50713 | 5007.72 | 0.37% |
| 2024-03-25 | 10.00 | 9.93 | -0.12 | -1.19% | 9.92 | 10.04 | 65439 | 6523.52 | 0.47% |
| 2024-03-22 | 10.22 | 10.05 | -0.14 | -1.37% | 9.99 | 10.23 | 73983 | 7437.55 | 0.54% |
| 2024-03-21 | 10.06 | 10.19 | 0.14 | 1.39% | 10.05 | 10.23 | 76341 | 7755.56 | 0.55% |
| 2024-03-20 | 10.06 | 10.05 | 0.00 | 0.00% | 9.97 | 10.09 | 60636 | 6086.60 | 0.44% |
| 2024-03-19 | 9.88 | 10.05 | 0.14 | 1.41% | 9.86 | 10.14 | 101041 | 10153.64 | 0.73% |
| 2024-03-18 | 9.77 | 9.91 | 0.13 | 1.33% | 9.74 | 9.91 | 68968 | 6783.65 | 0.50% |
| 2024-03-15 | 9.66 | 9.78 | 0.12 | 1.24% | 9.65 | 9.78 | 47147 | 4583.69 | 0.34% |
| 2024-03-14 | 9.74 | 9.66 | -0.07 | -0.72% | 9.61 | 9.79 | 53664 | 5207.51 | 0.39% |
| 2024-03-13 | 9.99 | 9.73 | -0.15 | -1.52% | 9.68 | 10.04 | 92830 | 9094.86 | 0.67% |
| 2024-03-12 | 9.72 | 9.88 | 0.15 | 1.54% | 9.72 | 9.92 | 89175 | 8774.77 | 0.65% |
| 2024-03-11 | 9.62 | 9.73 | 0.09 | 0.93% | 9.60 | 9.73 | 63074 | 6096.06 | 0.46% |
| 2024-03-08 | 9.69 | 9.64 | -0.03 | -0.31% | 9.55 | 9.69 | 51112 | 4912.01 | 0.37% |
| 2024-03-07 | 9.75 | 9.67 | -0.07 | -0.72% | 9.65 | 9.81 | 56050 | 5457.47 | 0.41% |
| 2024-03-06 | 9.74 | 9.74 | -0.03 | -0.31% | 9.63 | 9.80 | 67270 | 6532.01 | 0.49% |
| 2024-03-05 | 9.87 | 9.77 | -0.12 | -1.21% | 9.74 | 9.89 | 79067 | 7752.48 | 0.57% |
| 2024-03-04 | 9.84 | 9.89 | 0.05 | 0.51% | 9.77 | 9.90 | 101537 | 9996.26 | 0.74% |
| 2024-03-01 | 9.88 | 9.84 | -0.05 | -0.51% | 9.77 | 9.91 | 93268 | 9166.38 | 0.68% |
| 2024-02-29 | 9.70 | 9.89 | 0.07 | 0.71% | 9.63 | 9.94 | 113864 | 11151.88 | 0.83% |
| 2024-02-28 | 9.86 | 9.82 | -0.04 | -0.41% | 9.73 | 9.98 | 137654 | 13579.92 | 1.00% |
| 2024-02-27 | 9.76 | 9.86 | 0.06 | 0.61% | 9.70 | 9.90 | 62583 | 6142.32 | 0.45% |
| 2024-02-26 | 9.79 | 9.80 | 0.00 | 0.00% | 9.67 | 9.89 | 83232 | 8160.92 | 0.60% |
| 2024-02-23 | 9.88 | 9.80 | -0.06 | -0.61% | 9.65 | 9.89 | 74680 | 7276.21 | 0.54% |
| 2024-02-22 | 9.79 | 9.86 | 0.02 | 0.20% | 9.75 | 9.92 | 81389 | 7990.53 | 0.59% |
| 2024-02-21 | 9.83 | 9.84 | -0.04 | -0.40% | 9.76 | 10.04 | 78277 | 7759.70 | 0.57% |
| 2024-02-20 | 9.81 | 9.88 | -0.06 | -0.60% | 9.68 | 9.95 | 85094 | 8334.00 | 0.62% |
| 2024-02-19 | 9.98 | 9.94 | 0.00 | 0.00% | 9.76 | 10.18 | 163066 | 16296.86 | 1.18% |
| 2024-02-08 | 9.40 | 9.94 | 0.55 | 5.86% | 9.40 | 9.96 | 137295 | 13478.48 | 1.00% |
| 2024-02-07 | 8.89 | 9.39 | 0.50 | 5.62% | 8.80 | 9.48 | 145622 | 13534.03 | 1.06% |
| 2024-02-06 | 8.40 | 8.89 | 0.49 | 5.83% | 8.24 | 8.98 | 106354 | 9179.71 | 0.77% |
| 2024-02-05 | 8.86 | 8.40 | -0.42 | -4.76% | 8.21 | 8.89 | 119617 | 10197.58 | 0.87% |