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 | 11.08 | 11.29 | 0.21 | 1.90% | 10.67 | 11.36 | 80379 | 8866.26 | 14.18% |
| 2024-05-16 | 10.59 | 11.08 | 0.50 | 4.73% | 10.50 | 11.14 | 68010 | 7458.93 | 12.00% |
| 2024-05-15 | 10.39 | 10.58 | 0.23 | 2.22% | 10.23 | 10.74 | 24702 | 2608.16 | 4.36% |
| 2024-05-14 | 10.12 | 10.35 | 0.21 | 2.07% | 10.08 | 10.37 | 13099 | 1348.46 | 2.31% |
| 2024-05-13 | 10.38 | 10.14 | -0.32 | -3.06% | 10.10 | 10.42 | 17579 | 1787.72 | 3.10% |
| 2024-05-10 | 10.55 | 10.46 | -0.02 | -0.19% | 10.33 | 10.60 | 13867 | 1447.43 | 2.45% |
| 2024-05-09 | 10.38 | 10.48 | 0.20 | 1.95% | 10.31 | 10.54 | 15159 | 1588.87 | 2.67% |
| 2024-05-08 | 10.44 | 10.28 | -0.16 | -1.53% | 10.27 | 10.46 | 14329 | 1481.25 | 2.53% |
| 2024-05-07 | 10.35 | 10.44 | 0.09 | 0.87% | 10.24 | 10.44 | 18804 | 1944.91 | 3.32% |
| 2024-05-06 | 10.28 | 10.35 | 0.24 | 2.37% | 10.20 | 10.42 | 22951 | 2369.20 | 4.05% |
| 2024-04-30 | 10.05 | 10.11 | 0.01 | 0.10% | 9.97 | 10.16 | 21399 | 2154.05 | 3.77% |
| 2024-04-29 | 9.59 | 10.10 | 0.59 | 6.20% | 9.56 | 10.19 | 33130 | 3301.96 | 5.84% |
| 2024-04-26 | 9.38 | 9.51 | 0.16 | 1.71% | 9.26 | 9.53 | 17721 | 1669.31 | 3.13% |
| 2024-04-25 | 9.29 | 9.35 | 0.07 | 0.75% | 9.21 | 9.42 | 12344 | 1153.72 | 2.18% |
| 2024-04-24 | 9.22 | 9.28 | 0.06 | 0.65% | 9.17 | 9.29 | 16128 | 1492.04 | 2.84% |
| 2024-04-23 | 8.89 | 9.22 | 0.26 | 2.90% | 8.89 | 9.28 | 20776 | 1905.43 | 3.66% |
| 2024-04-22 | 8.98 | 8.96 | -0.09 | -0.99% | 8.81 | 9.10 | 15166 | 1361.41 | 2.68% |
| 2024-04-19 | 9.03 | 9.05 | -0.05 | -0.55% | 8.94 | 9.22 | 18050 | 1635.37 | 3.18% |
| 2024-04-18 | 9.19 | 9.10 | -0.13 | -1.41% | 8.99 | 9.33 | 22525 | 2063.72 | 3.97% |
| 2024-04-17 | 8.64 | 9.23 | 0.72 | 8.46% | 8.64 | 9.27 | 35343 | 3212.96 | 6.23% |
| 2024-04-16 | 9.09 | 8.51 | -0.77 | -8.30% | 8.51 | 9.26 | 35733 | 3124.34 | 6.30% |
| 2024-04-15 | 10.17 | 9.28 | -0.90 | -8.84% | 9.18 | 10.33 | 50189 | 4780.35 | 8.85% |
| 2024-04-12 | 9.92 | 10.18 | 0.26 | 2.62% | 9.83 | 10.56 | 56489 | 5752.42 | 9.96% |
| 2024-04-11 | 9.90 | 9.92 | -0.07 | -0.70% | 9.82 | 10.06 | 32395 | 3221.44 | 5.71% |
| 2024-04-10 | 10.60 | 9.99 | -0.73 | -6.81% | 9.89 | 10.66 | 66686 | 6796.39 | 11.76% |
| 2024-04-09 | 10.60 | 10.72 | -0.29 | -2.63% | 10.40 | 10.76 | 78391 | 8285.38 | 13.83% |
| 2024-04-08 | 12.46 | 11.01 | -0.32 | -2.82% | 10.81 | 12.46 | 151084 | 17618.10 | 26.65% |
| 2024-04-03 | 10.31 | 11.33 | 1.03 | 10.00% | 10.23 | 11.33 | 45320 | 5032.87 | 7.99% |
| 2024-04-02 | 10.50 | 10.30 | -0.28 | -2.65% | 10.21 | 10.55 | 52254 | 5404.97 | 9.22% |
| 2024-04-01 | 10.37 | 10.58 | 0.11 | 1.05% | 10.30 | 10.80 | 66421 | 7029.17 | 11.72% |
| 2024-03-29 | 11.16 | 10.47 | -1.13 | -9.74% | 10.44 | 11.21 | 110379 | 11791.02 | 19.47% |
| 2024-03-28 | 10.87 | 11.60 | 0.50 | 4.50% | 10.60 | 11.60 | 126472 | 14177.96 | 22.31% |
| 2024-03-27 | 10.55 | 11.10 | 0.34 | 3.16% | 10.46 | 11.33 | 118296 | 13007.82 | 20.87% |
| 2024-03-26 | 10.28 | 10.76 | 0.59 | 5.80% | 10.28 | 10.79 | 83445 | 8811.79 | 14.72% |
| 2024-03-25 | 10.00 | 10.17 | 0.17 | 1.70% | 9.91 | 10.68 | 51437 | 5303.32 | 9.07% |
| 2024-03-22 | 10.16 | 10.00 | -0.19 | -1.86% | 9.91 | 10.28 | 28854 | 2902.69 | 5.09% |
| 2024-03-21 | 10.26 | 10.19 | -0.05 | -0.49% | 10.09 | 10.32 | 25966 | 2648.33 | 4.58% |
| 2024-03-20 | 10.21 | 10.24 | -0.01 | -0.10% | 10.11 | 10.28 | 25579 | 2606.42 | 4.51% |
| 2024-03-19 | 10.14 | 10.25 | 0.11 | 1.08% | 10.01 | 10.36 | 45195 | 4591.99 | 7.97% |
| 2024-03-18 | 10.16 | 10.14 | -0.03 | -0.29% | 9.95 | 10.25 | 48406 | 4863.81 | 8.54% |
| 2024-03-15 | 9.86 | 10.17 | 0.21 | 2.11% | 9.81 | 10.95 | 53427 | 5521.32 | 9.42% |
| 2024-03-14 | 9.79 | 9.96 | 0.15 | 1.53% | 9.65 | 9.97 | 23271 | 2291.60 | 4.10% |
| 2024-03-13 | 9.85 | 9.81 | -0.03 | -0.30% | 9.63 | 9.87 | 17231 | 1679.11 | 3.04% |
| 2024-03-12 | 9.70 | 9.84 | 0.20 | 2.07% | 9.59 | 9.84 | 18852 | 1835.52 | 3.33% |
| 2024-03-11 | 9.56 | 9.64 | 0.12 | 1.26% | 9.48 | 9.66 | 13036 | 1246.00 | 2.30% |
| 2024-03-08 | 9.42 | 9.52 | 0.09 | 0.95% | 9.41 | 9.69 | 16852 | 1605.63 | 2.97% |
| 2024-03-07 | 9.52 | 9.43 | -0.10 | -1.05% | 9.41 | 9.68 | 17391 | 1662.84 | 3.07% |
| 2024-03-06 | 9.35 | 9.53 | 0.18 | 1.93% | 9.29 | 9.55 | 15206 | 1435.65 | 2.68% |
| 2024-03-05 | 9.60 | 9.35 | -0.25 | -2.60% | 9.33 | 9.60 | 15430 | 1454.45 | 2.72% |
| 2024-03-04 | 9.76 | 9.60 | -0.16 | -1.64% | 9.45 | 9.85 | 14769 | 1416.85 | 2.61% |
| 2024-03-01 | 10.01 | 9.76 | -0.30 | -2.98% | 9.65 | 10.02 | 27052 | 2642.98 | 4.77% |
| 2024-02-29 | 9.40 | 10.06 | 0.64 | 6.79% | 9.30 | 10.07 | 35675 | 3481.95 | 6.29% |
| 2024-02-28 | 10.67 | 9.42 | -1.05 | -10.03% | 9.42 | 10.78 | 33910 | 3394.59 | 5.98% |
| 2024-02-27 | 10.20 | 10.47 | 0.35 | 3.46% | 9.98 | 10.47 | 14337 | 1473.28 | 2.53% |
| 2024-02-26 | 9.80 | 10.12 | 0.30 | 3.05% | 9.74 | 10.30 | 21891 | 2204.83 | 3.86% |
| 2024-02-23 | 9.53 | 9.82 | 0.31 | 3.26% | 9.53 | 9.84 | 14559 | 1410.84 | 2.57% |
| 2024-02-22 | 9.38 | 9.51 | 0.13 | 1.39% | 9.31 | 9.54 | 14618 | 1381.45 | 2.58% |
| 2024-02-21 | 9.01 | 9.38 | 0.34 | 3.76% | 8.91 | 9.57 | 20374 | 1907.95 | 3.59% |
| 2024-02-20 | 8.95 | 9.04 | 0.05 | 0.56% | 8.79 | 9.09 | 17154 | 1543.88 | 3.03% |
| 2024-02-19 | 8.61 | 8.99 | 0.49 | 5.76% | 8.55 | 9.16 | 29575 | 2646.14 | 5.22% |