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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 10.65 | 10.78 | 0.09 | 0.84% | 10.61 | 10.82 | 22443 | 2406.48 | 0.55% |
| 2024-05-16 | 10.60 | 10.69 | 0.10 | 0.94% | 10.59 | 10.86 | 24151 | 2591.26 | 0.59% |
| 2024-05-15 | 10.74 | 10.59 | -0.15 | -1.40% | 10.57 | 10.81 | 22011 | 2344.94 | 0.54% |
| 2024-05-14 | 10.75 | 10.74 | 0.08 | 0.75% | 10.62 | 10.82 | 22564 | 2416.57 | 0.56% |
| 2024-05-13 | 10.99 | 10.66 | -0.32 | -2.91% | 10.58 | 10.99 | 30228 | 3254.01 | 0.74% |
| 2024-05-10 | 10.97 | 10.98 | -0.17 | -1.52% | 10.86 | 11.11 | 36413 | 3998.40 | 0.90% |
| 2024-05-09 | 10.49 | 11.15 | 0.65 | 6.19% | 10.40 | 11.20 | 73553 | 8068.80 | 1.81% |
| 2024-05-08 | 10.65 | 10.50 | -0.16 | -1.50% | 10.38 | 10.68 | 24156 | 2539.61 | 0.60% |
| 2024-05-07 | 10.73 | 10.66 | 0.01 | 0.09% | 10.55 | 10.73 | 30358 | 3225.21 | 0.75% |
| 2024-05-06 | 10.33 | 10.65 | 0.44 | 4.31% | 10.28 | 10.90 | 54853 | 5803.13 | 1.35% |
| 2024-04-30 | 10.61 | 10.21 | -0.13 | -1.26% | 10.12 | 10.61 | 30664 | 3143.95 | 0.76% |
| 2024-04-29 | 10.03 | 10.34 | 0.33 | 3.30% | 10.02 | 10.35 | 35769 | 3658.62 | 0.88% |
| 2024-04-26 | 9.88 | 10.01 | 0.08 | 0.81% | 9.85 | 10.20 | 46363 | 4645.87 | 1.14% |
| 2024-04-25 | 10.21 | 9.93 | -0.43 | -4.15% | 9.32 | 10.21 | 82157 | 8078.89 | 2.02% |
| 2024-04-24 | 10.15 | 10.36 | 0.22 | 2.17% | 10.10 | 10.55 | 54210 | 5609.10 | 1.34% |
| 2024-04-23 | 9.83 | 10.14 | 0.31 | 3.15% | 9.80 | 10.28 | 42795 | 4299.24 | 1.05% |
| 2024-04-22 | 10.10 | 9.83 | -0.23 | -2.29% | 9.66 | 10.10 | 28214 | 2783.67 | 0.70% |
| 2024-04-19 | 9.80 | 10.06 | 0.14 | 1.41% | 9.80 | 10.18 | 36005 | 3598.09 | 0.89% |
| 2024-04-18 | 9.86 | 9.92 | 0.02 | 0.20% | 9.62 | 10.03 | 33100 | 3271.18 | 0.82% |
| 2024-04-17 | 9.52 | 9.90 | 0.45 | 4.76% | 9.52 | 9.94 | 50591 | 4933.86 | 1.25% |
| 2024-04-16 | 9.66 | 9.45 | -0.27 | -2.78% | 9.12 | 9.69 | 48086 | 4522.11 | 1.18% |
| 2024-04-15 | 10.05 | 9.72 | -0.40 | -3.95% | 9.56 | 10.16 | 55361 | 5401.52 | 1.36% |
| 2024-04-12 | 10.18 | 10.12 | -0.05 | -0.49% | 10.10 | 10.33 | 23127 | 2355.98 | 0.57% |
| 2024-04-11 | 10.06 | 10.17 | 0.01 | 0.10% | 10.06 | 10.33 | 21125 | 2154.18 | 0.52% |
| 2024-04-10 | 10.42 | 10.16 | -0.24 | -2.31% | 10.00 | 10.42 | 30700 | 3126.79 | 0.76% |
| 2024-04-09 | 10.15 | 10.40 | 0.24 | 2.36% | 10.12 | 10.41 | 30574 | 3140.37 | 0.75% |
| 2024-04-08 | 10.56 | 10.16 | -0.43 | -4.06% | 10.16 | 10.56 | 35854 | 3697.84 | 0.88% |
| 2024-04-03 | 10.81 | 10.59 | -0.21 | -1.94% | 10.49 | 10.88 | 32598 | 3455.07 | 0.80% |
| 2024-04-02 | 11.00 | 10.80 | -0.16 | -1.46% | 10.77 | 11.18 | 31108 | 3393.86 | 0.77% |
| 2024-04-01 | 10.81 | 10.96 | 0.25 | 2.33% | 10.80 | 11.07 | 32794 | 3583.31 | 0.81% |
| 2024-03-29 | 10.68 | 10.71 | 0.01 | 0.09% | 10.50 | 10.81 | 28117 | 2989.82 | 0.69% |
| 2024-03-28 | 10.51 | 10.70 | 0.26 | 2.49% | 10.38 | 10.85 | 39382 | 4202.06 | 0.97% |
| 2024-03-27 | 10.99 | 10.44 | -0.52 | -4.74% | 10.40 | 11.06 | 47352 | 5025.75 | 1.17% |
| 2024-03-26 | 11.06 | 10.96 | -0.14 | -1.26% | 10.66 | 11.24 | 43838 | 4788.84 | 1.08% |
| 2024-03-25 | 11.73 | 11.10 | -0.64 | -5.45% | 11.02 | 11.75 | 56061 | 6391.62 | 1.38% |
| 2024-03-22 | 11.99 | 11.74 | -0.27 | -2.25% | 11.70 | 12.03 | 44081 | 5211.01 | 1.09% |
| 2024-03-21 | 12.26 | 12.01 | -0.24 | -1.96% | 11.89 | 12.31 | 56553 | 6829.43 | 1.39% |
| 2024-03-20 | 12.35 | 12.25 | -0.11 | -0.89% | 12.12 | 12.41 | 42772 | 5235.74 | 1.05% |
| 2024-03-19 | 12.00 | 12.36 | 0.50 | 4.22% | 11.86 | 12.36 | 83792 | 10223.78 | 2.06% |
| 2024-03-18 | 11.74 | 11.86 | 0.17 | 1.45% | 11.58 | 11.96 | 45338 | 5344.07 | 1.12% |
| 2024-03-15 | 11.81 | 11.69 | -0.28 | -2.34% | 11.50 | 12.08 | 64413 | 7592.74 | 1.59% |
| 2024-03-14 | 12.18 | 11.97 | -0.33 | -2.68% | 11.72 | 12.18 | 93149 | 11142.70 | 2.29% |
| 2024-03-13 | 11.56 | 12.30 | 0.62 | 5.31% | 11.47 | 12.80 | 144640 | 17674.58 | 3.56% |
| 2024-03-12 | 11.40 | 11.68 | 0.45 | 4.01% | 10.92 | 12.06 | 122251 | 14044.98 | 3.01% |
| 2024-03-11 | 10.92 | 11.23 | 0.31 | 2.84% | 10.72 | 11.38 | 75358 | 8342.07 | 1.86% |
| 2024-03-08 | 10.51 | 10.92 | 0.41 | 3.90% | 10.51 | 10.97 | 60037 | 6453.87 | 1.48% |
| 2024-03-07 | 10.90 | 10.51 | -0.43 | -3.93% | 10.51 | 10.93 | 79498 | 8511.76 | 1.96% |
| 2024-03-06 | 10.25 | 10.94 | 0.66 | 6.42% | 10.20 | 11.19 | 137786 | 14771.62 | 3.39% |
| 2024-03-05 | 9.88 | 10.28 | 0.40 | 4.05% | 9.71 | 10.28 | 90591 | 9079.19 | 2.23% |
| 2024-03-04 | 9.96 | 9.88 | -0.09 | -0.90% | 9.57 | 10.05 | 54373 | 5325.70 | 1.34% |
| 2024-03-01 | 10.19 | 9.97 | -0.17 | -1.68% | 9.77 | 10.33 | 83218 | 8294.08 | 2.05% |
| 2024-02-29 | 9.90 | 10.14 | 0.24 | 2.42% | 9.71 | 10.24 | 52676 | 5291.99 | 1.30% |
| 2024-02-28 | 10.88 | 9.90 | -0.90 | -8.33% | 9.90 | 11.15 | 96658 | 10178.97 | 2.38% |
| 2024-02-27 | 10.58 | 10.80 | 0.28 | 2.66% | 10.40 | 10.80 | 49232 | 5241.51 | 1.21% |
| 2024-02-26 | 10.45 | 10.52 | 0.01 | 0.10% | 10.37 | 10.76 | 52153 | 5503.34 | 1.28% |
| 2024-02-23 | 10.16 | 10.51 | 0.34 | 3.34% | 10.01 | 10.65 | 62977 | 6498.00 | 1.55% |
| 2024-02-22 | 10.07 | 10.17 | 0.14 | 1.40% | 9.81 | 10.24 | 45941 | 4618.96 | 1.13% |
| 2024-02-21 | 9.87 | 10.03 | 0.00 | 0.00% | 9.81 | 10.37 | 40414 | 4102.84 | 1.00% |
| 2024-02-20 | 9.90 | 10.03 | 0.24 | 2.45% | 9.50 | 10.14 | 58368 | 5749.07 | 1.44% |
| 2024-02-19 | 9.13 | 9.79 | 0.89 | 10.00% | 9.01 | 9.79 | 83660 | 8026.39 | 2.06% |