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 | 10.53 | 10.30 | -0.18 | -1.72% | 10.27 | 10.54 | 41750 | 4348.14 | 1.39% |
| 2024-05-14 | 10.38 | 10.48 | 0.12 | 1.16% | 10.31 | 10.57 | 50699 | 5299.03 | 1.69% |
| 2024-05-13 | 10.73 | 10.36 | -0.45 | -4.16% | 10.32 | 10.81 | 80420 | 8435.64 | 2.67% |
| 2024-05-10 | 10.87 | 10.81 | -0.06 | -0.55% | 10.73 | 10.96 | 50304 | 5429.39 | 1.67% |
| 2024-05-09 | 10.57 | 10.87 | 0.24 | 2.26% | 10.57 | 10.89 | 62486 | 6761.77 | 2.08% |
| 2024-05-08 | 10.88 | 10.63 | -0.25 | -2.30% | 10.60 | 10.90 | 48198 | 5180.21 | 1.60% |
| 2024-05-07 | 10.86 | 10.88 | -0.04 | -0.37% | 10.75 | 10.96 | 62025 | 6747.35 | 2.06% |
| 2024-05-06 | 10.88 | 10.92 | 0.19 | 1.77% | 10.77 | 11.02 | 68893 | 7489.16 | 2.29% |
| 2024-04-30 | 11.06 | 10.73 | -0.34 | -3.07% | 10.68 | 11.10 | 95379 | 10347.78 | 3.17% |
| 2024-04-29 | 10.86 | 11.07 | 0.17 | 1.56% | 10.70 | 11.25 | 127286 | 14030.97 | 4.23% |
| 2024-04-26 | 10.61 | 10.90 | 0.18 | 1.68% | 10.41 | 11.25 | 152444 | 16516.83 | 5.07% |
| 2024-04-25 | 10.34 | 10.72 | 0.40 | 3.88% | 10.14 | 11.14 | 145326 | 15406.46 | 4.83% |
| 2024-04-24 | 10.11 | 10.32 | 0.18 | 1.78% | 10.06 | 10.34 | 53269 | 5460.81 | 1.77% |
| 2024-04-23 | 10.00 | 10.14 | 0.17 | 1.71% | 9.91 | 10.19 | 48758 | 4924.28 | 1.62% |
| 2024-04-22 | 9.81 | 9.97 | 0.03 | 0.30% | 9.56 | 10.03 | 57239 | 5652.02 | 1.90% |
| 2024-04-19 | 10.00 | 9.94 | -0.16 | -1.58% | 9.82 | 10.13 | 64030 | 6375.94 | 2.13% |
| 2024-04-18 | 9.98 | 10.10 | 0.17 | 1.71% | 9.82 | 10.25 | 106198 | 10684.93 | 3.53% |
| 2024-04-17 | 9.25 | 9.93 | 0.90 | 9.97% | 9.25 | 9.93 | 84072 | 8185.20 | 2.80% |
| 2024-04-16 | 9.95 | 9.03 | -0.99 | -9.88% | 9.02 | 10.00 | 118192 | 10953.59 | 3.93% |
| 2024-04-15 | 10.57 | 10.02 | -0.68 | -6.36% | 9.66 | 10.75 | 100248 | 10167.73 | 3.33% |
| 2024-04-12 | 10.70 | 10.70 | -0.05 | -0.47% | 10.68 | 11.06 | 49269 | 5343.85 | 1.64% |
| 2024-04-11 | 10.57 | 10.75 | 0.05 | 0.47% | 10.50 | 10.88 | 49648 | 5345.39 | 1.65% |
| 2024-04-10 | 11.20 | 10.70 | -0.40 | -3.60% | 10.59 | 11.20 | 77859 | 8400.38 | 2.59% |
| 2024-04-09 | 11.06 | 11.10 | 0.13 | 1.19% | 10.89 | 11.13 | 51537 | 5683.87 | 1.71% |
| 2024-04-08 | 11.48 | 10.97 | -0.66 | -5.67% | 10.96 | 11.48 | 106257 | 11853.76 | 3.53% |
| 2024-04-03 | 11.30 | 11.63 | 0.30 | 2.65% | 11.22 | 11.85 | 163840 | 19002.15 | 5.45% |
| 2024-04-02 | 11.40 | 11.33 | -0.13 | -1.13% | 11.23 | 11.50 | 75137 | 8532.35 | 2.50% |
| 2024-04-01 | 11.08 | 11.46 | 0.40 | 3.62% | 11.06 | 11.48 | 90506 | 10207.99 | 3.01% |
| 2024-03-29 | 10.90 | 11.06 | 0.12 | 1.10% | 10.81 | 11.10 | 85400 | 9365.64 | 2.84% |
| 2024-03-28 | 10.67 | 10.94 | 0.32 | 3.01% | 10.56 | 11.01 | 94767 | 10297.15 | 3.15% |
| 2024-03-27 | 11.12 | 10.62 | -0.49 | -4.41% | 10.61 | 11.19 | 105409 | 11431.70 | 3.51% |
| 2024-03-26 | 11.25 | 11.11 | -0.29 | -2.54% | 10.91 | 11.53 | 117983 | 13135.12 | 3.92% |
| 2024-03-25 | 11.88 | 11.40 | -0.48 | -4.04% | 11.36 | 12.06 | 118756 | 13917.05 | 3.95% |
| 2024-03-22 | 12.23 | 11.88 | -0.40 | -3.26% | 11.77 | 12.25 | 147831 | 17665.87 | 4.92% |
| 2024-03-21 | 12.20 | 12.28 | 0.04 | 0.33% | 12.14 | 12.51 | 147595 | 18170.53 | 4.91% |
| 2024-03-20 | 12.03 | 12.24 | 0.10 | 0.82% | 12.03 | 12.25 | 108033 | 13162.92 | 3.59% |
| 2024-03-19 | 12.41 | 12.14 | -0.35 | -2.80% | 12.11 | 12.44 | 165413 | 20223.22 | 5.50% |
| 2024-03-18 | 12.09 | 12.49 | 0.33 | 2.71% | 12.09 | 12.86 | 226643 | 28041.32 | 7.54% |
| 2024-03-15 | 12.15 | 12.16 | -0.11 | -0.90% | 11.86 | 12.21 | 157424 | 18922.17 | 5.24% |
| 2024-03-14 | 12.00 | 12.27 | 0.22 | 1.83% | 11.91 | 12.35 | 254237 | 31037.39 | 8.45% |
| 2024-03-13 | 12.08 | 12.05 | 0.01 | 0.08% | 11.74 | 12.20 | 202503 | 24234.64 | 6.73% |
| 2024-03-12 | 11.51 | 12.04 | 0.47 | 4.06% | 11.51 | 12.04 | 203516 | 24099.11 | 6.77% |
| 2024-03-11 | 11.66 | 11.57 | -0.10 | -0.86% | 11.31 | 11.67 | 132937 | 15268.82 | 4.42% |
| 2024-03-08 | 11.80 | 11.67 | -0.07 | -0.60% | 11.50 | 11.94 | 153857 | 17940.03 | 5.12% |
| 2024-03-07 | 11.98 | 11.74 | -0.11 | -0.93% | 11.73 | 12.36 | 242312 | 29314.24 | 8.06% |
| 2024-03-06 | 11.70 | 11.85 | 0.03 | 0.25% | 11.50 | 11.94 | 171199 | 20174.30 | 5.69% |
| 2024-03-05 | 12.05 | 11.82 | -0.57 | -4.60% | 11.75 | 12.18 | 217588 | 26009.49 | 7.24% |
| 2024-03-04 | 11.92 | 12.39 | 0.51 | 4.29% | 11.65 | 12.46 | 313377 | 37976.90 | 10.42% |
| 2024-03-01 | 11.96 | 11.88 | -0.26 | -2.14% | 11.60 | 12.13 | 243276 | 28906.81 | 8.09% |
| 2024-02-29 | 11.18 | 12.14 | 0.32 | 2.71% | 11.06 | 12.15 | 360626 | 42470.20 | 11.99% |
| 2024-02-28 | 14.44 | 11.82 | -1.31 | -9.98% | 11.82 | 14.44 | 556121 | 72629.62 | 18.49% |
| 2024-02-27 | 13.13 | 13.13 | 1.19 | 9.97% | 13.13 | 13.13 | 30954 | 4064.26 | 1.03% |
| 2024-02-26 | 11.94 | 11.94 | 1.09 | 10.05% | 11.94 | 11.94 | 60511 | 7225.02 | 2.01% |
| 2024-02-23 | 10.49 | 10.85 | 0.43 | 4.13% | 10.35 | 10.95 | 268360 | 28569.92 | 8.92% |
| 2024-02-22 | 10.14 | 10.42 | 0.32 | 3.17% | 10.04 | 10.50 | 222015 | 22807.78 | 7.38% |
| 2024-02-21 | 9.89 | 10.10 | 0.09 | 0.90% | 9.88 | 10.55 | 262375 | 26827.97 | 8.73% |
| 2024-02-20 | 9.85 | 10.01 | 0.04 | 0.40% | 9.61 | 10.07 | 209105 | 20695.36 | 6.95% |
| 2024-02-19 | 9.42 | 9.97 | 0.56 | 5.95% | 9.42 | 9.97 | 246390 | 24101.88 | 8.19% |
| 2024-02-08 | 8.70 | 9.41 | 0.59 | 6.69% | 8.70 | 9.48 | 223102 | 20376.45 | 7.42% |
| 2024-02-07 | 9.15 | 8.82 | -0.37 | -4.03% | 8.82 | 9.60 | 251541 | 23167.69 | 8.37% |
| 2024-02-06 | 8.70 | 9.19 | 0.03 | 0.33% | 8.27 | 9.55 | 239153 | 21270.39 | 7.95% |