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 | 10.91 | 10.63 | -0.19 | -1.76% | 10.61 | 10.93 | 19919 | 2145.75 | 0.87% |
| 2024-05-14 | 10.76 | 10.82 | 0.11 | 1.03% | 10.76 | 10.94 | 18135 | 1968.32 | 0.79% |
| 2024-05-13 | 10.95 | 10.71 | -0.33 | -2.99% | 10.68 | 10.95 | 23273 | 2504.20 | 1.01% |
| 2024-05-10 | 11.35 | 11.04 | -0.25 | -2.21% | 10.99 | 11.39 | 36849 | 4095.27 | 1.61% |
| 2024-05-09 | 11.29 | 11.29 | 0.06 | 0.53% | 11.12 | 11.45 | 33056 | 3731.37 | 1.44% |
| 2024-05-08 | 11.27 | 11.23 | -0.02 | -0.18% | 11.22 | 11.69 | 48235 | 5504.66 | 2.10% |
| 2024-05-07 | 11.19 | 11.25 | 0.09 | 0.81% | 11.02 | 11.30 | 28498 | 3196.81 | 1.24% |
| 2024-05-06 | 11.18 | 11.16 | 0.04 | 0.36% | 11.10 | 11.32 | 26927 | 3005.26 | 1.17% |
| 2024-04-30 | 10.98 | 11.12 | 0.14 | 1.28% | 10.98 | 11.40 | 41013 | 4600.93 | 1.79% |
| 2024-04-29 | 10.80 | 10.98 | 0.10 | 0.92% | 10.69 | 11.02 | 39528 | 4315.22 | 1.72% |
| 2024-04-26 | 10.65 | 10.88 | 0.34 | 3.23% | 10.58 | 10.91 | 36250 | 3912.38 | 1.58% |
| 2024-04-25 | 10.50 | 10.54 | 0.03 | 0.29% | 10.44 | 10.67 | 23368 | 2470.11 | 1.02% |
| 2024-04-24 | 10.28 | 10.51 | 0.33 | 3.24% | 10.25 | 10.55 | 30907 | 3238.06 | 1.35% |
| 2024-04-23 | 10.13 | 10.18 | 0.09 | 0.89% | 10.03 | 10.21 | 18519 | 1877.43 | 0.81% |
| 2024-04-22 | 10.15 | 10.09 | 0.01 | 0.10% | 9.80 | 10.35 | 18458 | 1860.98 | 0.80% |
| 2024-04-19 | 10.20 | 10.08 | -0.13 | -1.27% | 9.99 | 10.29 | 26928 | 2721.78 | 1.17% |
| 2024-04-18 | 10.48 | 10.21 | -0.08 | -0.78% | 10.01 | 10.48 | 42581 | 4345.07 | 1.86% |
| 2024-04-17 | 9.46 | 10.29 | 0.94 | 10.05% | 9.46 | 10.29 | 37244 | 3769.16 | 1.62% |
| 2024-04-16 | 9.91 | 9.35 | -0.67 | -6.69% | 9.12 | 9.91 | 46419 | 4380.02 | 2.02% |
| 2024-04-15 | 10.76 | 10.02 | -0.74 | -6.88% | 9.88 | 10.80 | 52081 | 5290.33 | 2.27% |
| 2024-04-12 | 11.13 | 10.76 | -0.37 | -3.32% | 10.70 | 11.28 | 37906 | 4115.08 | 1.65% |
| 2024-04-11 | 10.57 | 11.13 | 0.47 | 4.41% | 10.51 | 11.63 | 52611 | 5829.74 | 2.29% |
| 2024-04-10 | 11.11 | 10.66 | -0.47 | -4.22% | 10.46 | 11.11 | 46049 | 4939.13 | 2.01% |
| 2024-04-09 | 11.28 | 11.13 | -0.20 | -1.77% | 10.95 | 11.28 | 45155 | 5006.66 | 1.97% |
| 2024-04-08 | 11.18 | 11.33 | 0.14 | 1.25% | 11.04 | 11.66 | 65697 | 7499.42 | 2.83% |
| 2024-04-03 | 11.22 | 11.19 | -0.25 | -2.19% | 11.02 | 11.52 | 45724 | 5137.39 | 1.97% |
| 2024-04-02 | 11.47 | 11.44 | 0.13 | 1.15% | 11.32 | 11.75 | 53449 | 6161.95 | 2.30% |
| 2024-04-01 | 11.31 | 11.31 | 0.12 | 1.07% | 11.23 | 11.41 | 33906 | 3836.89 | 1.46% |
| 2024-03-29 | 11.15 | 11.19 | -0.03 | -0.27% | 11.04 | 11.37 | 25560 | 2854.86 | 1.10% |
| 2024-03-28 | 11.00 | 11.22 | 0.20 | 1.81% | 10.98 | 11.36 | 33882 | 3788.21 | 1.46% |
| 2024-03-27 | 11.15 | 11.02 | -0.23 | -2.04% | 10.83 | 11.53 | 58254 | 6493.93 | 2.51% |
| 2024-03-26 | 11.20 | 11.25 | -0.33 | -2.85% | 11.10 | 11.62 | 56998 | 6427.37 | 2.45% |
| 2024-03-25 | 11.85 | 11.58 | -0.62 | -5.08% | 11.52 | 12.07 | 104584 | 12370.40 | 4.50% |
| 2024-03-22 | 11.65 | 12.20 | 0.48 | 4.10% | 11.42 | 12.89 | 146201 | 18030.60 | 6.30% |
| 2024-03-21 | 11.63 | 11.72 | 0.10 | 0.86% | 11.32 | 11.84 | 66444 | 7748.33 | 2.86% |
| 2024-03-20 | 11.50 | 11.62 | 0.24 | 2.11% | 11.38 | 11.86 | 65907 | 7657.87 | 2.84% |
| 2024-03-19 | 11.46 | 11.38 | -0.11 | -0.96% | 11.35 | 11.54 | 25579 | 2922.53 | 1.10% |
| 2024-03-18 | 11.37 | 11.49 | 0.13 | 1.14% | 11.35 | 11.54 | 40573 | 4645.57 | 1.75% |
| 2024-03-15 | 11.40 | 11.36 | -0.18 | -1.56% | 11.14 | 11.41 | 37760 | 4251.22 | 1.63% |
| 2024-03-14 | 11.35 | 11.54 | 0.23 | 2.03% | 11.02 | 11.57 | 53537 | 6034.05 | 2.31% |
| 2024-03-13 | 11.51 | 11.31 | -0.15 | -1.31% | 11.22 | 11.63 | 38810 | 4391.48 | 1.67% |
| 2024-03-12 | 11.60 | 11.46 | -0.23 | -1.97% | 11.32 | 11.76 | 61791 | 7093.05 | 2.66% |
| 2024-03-11 | 11.75 | 11.69 | 0.14 | 1.21% | 11.39 | 11.86 | 88764 | 10380.01 | 3.82% |
| 2024-03-08 | 11.24 | 11.55 | 0.18 | 1.58% | 10.90 | 11.86 | 134146 | 15356.72 | 5.78% |
| 2024-03-07 | 10.67 | 11.37 | 0.70 | 6.56% | 10.55 | 11.48 | 138231 | 15353.35 | 5.95% |
| 2024-03-06 | 10.40 | 10.67 | 0.16 | 1.52% | 10.36 | 10.85 | 57255 | 6084.96 | 2.47% |
| 2024-03-05 | 10.88 | 10.51 | -0.59 | -5.32% | 10.51 | 11.11 | 90393 | 9706.86 | 3.89% |
| 2024-03-04 | 11.35 | 11.10 | -0.41 | -3.56% | 10.76 | 11.45 | 119532 | 13166.57 | 5.15% |
| 2024-03-01 | 12.16 | 11.51 | -0.59 | -4.88% | 11.41 | 12.23 | 206826 | 24157.59 | 8.91% |
| 2024-02-29 | 10.79 | 12.10 | 1.10 | 10.00% | 10.68 | 12.10 | 253793 | 29890.36 | 10.93% |
| 2024-02-28 | 10.75 | 11.00 | 0.25 | 2.33% | 10.70 | 11.83 | 158496 | 18126.36 | 6.83% |
| 2024-02-27 | 10.38 | 10.75 | 0.32 | 3.07% | 10.31 | 10.76 | 54442 | 5786.26 | 2.34% |
| 2024-02-26 | 10.23 | 10.43 | 0.06 | 0.58% | 10.21 | 10.65 | 66347 | 6923.45 | 2.86% |
| 2024-02-23 | 10.30 | 10.37 | 0.00 | 0.00% | 10.10 | 10.73 | 83166 | 8600.54 | 3.58% |
| 2024-02-22 | 11.01 | 10.37 | 0.33 | 3.29% | 9.93 | 11.01 | 103552 | 10768.49 | 4.46% |
| 2024-02-21 | 10.04 | 10.04 | 0.91 | 9.97% | 10.04 | 10.04 | 12522 | 1257.23 | 0.54% |
| 2024-02-20 | 8.96 | 9.13 | 0.17 | 1.90% | 8.80 | 9.21 | 30719 | 2763.53 | 1.32% |
| 2024-02-19 | 8.65 | 8.96 | 0.39 | 4.55% | 8.65 | 9.17 | 44545 | 3992.69 | 1.92% |
| 2024-02-08 | 7.93 | 8.57 | 0.55 | 6.86% | 7.85 | 8.64 | 67775 | 5567.75 | 2.92% |
| 2024-02-07 | 8.12 | 8.02 | -0.16 | -1.96% | 7.72 | 8.30 | 72794 | 5793.40 | 3.13% |
| 2024-02-06 | 8.29 | 8.18 | -0.31 | -3.65% | 7.68 | 8.48 | 93099 | 7365.68 | 4.01% |