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 | 10.18 | 10.08 | -0.13 | -1.27% | 10.06 | 10.36 | 51074 | 5209.00 | 1.11% |
| 2024-05-14 | 10.13 | 10.21 | 0.08 | 0.79% | 10.06 | 10.35 | 55127 | 5624.48 | 1.20% |
| 2024-05-13 | 10.26 | 10.13 | -0.30 | -2.88% | 10.08 | 10.45 | 75154 | 7682.31 | 1.64% |
| 2024-05-10 | 10.84 | 10.43 | -0.32 | -2.98% | 10.37 | 10.85 | 75069 | 7885.13 | 1.64% |
| 2024-05-09 | 10.61 | 10.75 | 0.06 | 0.56% | 10.61 | 10.89 | 57749 | 6218.75 | 1.26% |
| 2024-05-08 | 11.03 | 10.69 | -0.34 | -3.08% | 10.67 | 11.03 | 72581 | 7842.84 | 1.58% |
| 2024-05-07 | 11.15 | 11.03 | -0.05 | -0.45% | 10.80 | 11.16 | 115535 | 12705.14 | 2.52% |
| 2024-05-06 | 11.28 | 11.08 | 0.10 | 0.91% | 10.95 | 11.28 | 94114 | 10427.44 | 2.05% |
| 2024-04-30 | 11.00 | 10.98 | -0.01 | -0.09% | 10.91 | 11.18 | 106310 | 11741.77 | 2.32% |
| 2024-04-29 | 11.14 | 10.99 | -0.05 | -0.45% | 10.90 | 11.14 | 164708 | 18118.89 | 3.59% |
| 2024-04-26 | 10.39 | 11.04 | 0.77 | 7.50% | 10.39 | 11.05 | 198660 | 21454.63 | 4.33% |
| 2024-04-25 | 10.33 | 10.27 | -0.18 | -1.72% | 10.18 | 10.40 | 106567 | 10959.07 | 2.32% |
| 2024-04-24 | 9.78 | 10.45 | 0.72 | 7.40% | 9.72 | 10.51 | 142328 | 14485.78 | 3.10% |
| 2024-04-23 | 9.60 | 9.73 | 0.11 | 1.14% | 9.60 | 9.84 | 87220 | 8485.72 | 1.90% |
| 2024-04-22 | 9.48 | 9.62 | -0.11 | -1.13% | 9.03 | 9.71 | 112332 | 10577.55 | 2.45% |
| 2024-04-19 | 9.99 | 9.73 | -0.26 | -2.60% | 9.55 | 10.05 | 136636 | 13304.94 | 2.98% |
| 2024-04-18 | 9.81 | 9.99 | -0.01 | -0.10% | 9.46 | 10.38 | 209337 | 20625.98 | 4.56% |
| 2024-04-17 | 9.10 | 10.00 | 1.23 | 14.03% | 9.00 | 10.06 | 192094 | 18305.15 | 4.19% |
| 2024-04-16 | 9.55 | 8.77 | -1.08 | -10.96% | 8.74 | 9.68 | 170348 | 15380.83 | 3.71% |
| 2024-04-15 | 10.26 | 9.85 | 0.08 | 0.82% | 9.68 | 10.52 | 229457 | 23361.78 | 5.00% |
| 2024-04-12 | 9.81 | 9.77 | 0.13 | 1.35% | 9.71 | 10.07 | 100461 | 9914.44 | 2.19% |
| 2024-04-11 | 9.47 | 9.64 | 0.13 | 1.37% | 9.45 | 9.80 | 84820 | 8186.77 | 1.85% |
| 2024-04-10 | 9.99 | 9.51 | -0.52 | -5.18% | 9.39 | 10.00 | 114733 | 11030.46 | 2.50% |
| 2024-04-09 | 9.99 | 10.03 | 0.02 | 0.20% | 9.82 | 10.10 | 70454 | 7019.20 | 1.54% |
| 2024-04-08 | 10.22 | 10.01 | -0.24 | -2.34% | 9.96 | 10.25 | 73557 | 7412.78 | 1.60% |
| 2024-04-03 | 10.57 | 10.25 | -0.39 | -3.67% | 10.00 | 10.63 | 90746 | 9274.91 | 1.98% |
| 2024-04-02 | 11.05 | 10.64 | -0.39 | -3.54% | 10.48 | 11.05 | 89721 | 9603.14 | 1.96% |
| 2024-04-01 | 10.97 | 11.03 | 0.32 | 2.99% | 10.76 | 11.18 | 95125 | 10455.81 | 2.07% |
| 2024-03-29 | 10.64 | 10.71 | 0.01 | 0.09% | 10.46 | 10.93 | 98616 | 10504.45 | 2.15% |
| 2024-03-28 | 10.18 | 10.70 | 0.51 | 5.00% | 10.13 | 10.81 | 133029 | 13970.52 | 2.90% |
| 2024-03-27 | 11.07 | 10.19 | -0.92 | -8.28% | 10.15 | 11.14 | 180602 | 18994.85 | 3.94% |
| 2024-03-26 | 11.37 | 11.11 | -0.31 | -2.71% | 11.01 | 11.65 | 167571 | 18964.29 | 3.65% |
| 2024-03-25 | 12.08 | 11.42 | -0.61 | -5.07% | 11.37 | 12.20 | 160330 | 18946.24 | 3.49% |
| 2024-03-22 | 11.98 | 12.03 | -0.05 | -0.41% | 11.70 | 12.21 | 172931 | 20667.71 | 3.77% |
| 2024-03-21 | 11.98 | 12.08 | 0.01 | 0.08% | 11.94 | 12.40 | 158444 | 19271.33 | 3.45% |
| 2024-03-20 | 12.24 | 12.07 | -0.34 | -2.74% | 11.92 | 12.60 | 244922 | 29763.24 | 5.34% |
| 2024-03-19 | 11.75 | 12.41 | 0.60 | 5.08% | 11.59 | 12.62 | 331874 | 40327.98 | 7.23% |
| 2024-03-18 | 11.70 | 11.81 | 0.16 | 1.37% | 11.61 | 12.04 | 178663 | 21130.85 | 3.89% |
| 2024-03-15 | 11.11 | 11.65 | 0.45 | 4.02% | 10.94 | 11.70 | 196622 | 22289.08 | 4.29% |
| 2024-03-14 | 11.19 | 11.20 | -0.20 | -1.75% | 10.91 | 11.48 | 187971 | 21096.87 | 4.10% |
| 2024-03-13 | 11.45 | 11.40 | 0.12 | 1.06% | 11.28 | 11.63 | 200314 | 22918.40 | 4.37% |
| 2024-03-12 | 11.69 | 11.28 | -0.50 | -4.24% | 11.14 | 11.79 | 232946 | 26500.58 | 5.08% |
| 2024-03-11 | 11.35 | 11.78 | -0.02 | -0.17% | 10.99 | 11.89 | 250387 | 28630.89 | 5.46% |
| 2024-03-08 | 11.50 | 11.80 | 0.61 | 5.45% | 11.21 | 11.87 | 288561 | 33396.64 | 6.29% |
| 2024-03-07 | 11.23 | 11.19 | -0.15 | -1.32% | 11.18 | 11.90 | 270911 | 31238.05 | 5.90% |
| 2024-03-06 | 10.96 | 11.34 | 0.13 | 1.16% | 10.90 | 11.93 | 270072 | 30407.59 | 5.89% |
| 2024-03-05 | 11.13 | 11.21 | 0.06 | 0.54% | 10.89 | 12.15 | 416337 | 48174.90 | 9.07% |
| 2024-03-04 | 11.00 | 11.15 | 0.13 | 1.18% | 10.48 | 11.18 | 310527 | 33831.85 | 6.77% |
| 2024-03-01 | 10.03 | 11.02 | 0.98 | 9.76% | 9.96 | 11.30 | 345451 | 36808.45 | 7.53% |
| 2024-02-29 | 9.31 | 10.04 | 0.67 | 7.15% | 9.28 | 10.19 | 198439 | 19420.23 | 4.33% |
| 2024-02-28 | 10.48 | 9.37 | -1.21 | -11.44% | 9.29 | 10.65 | 302888 | 30552.76 | 6.60% |
| 2024-02-27 | 9.69 | 10.58 | 0.77 | 7.85% | 9.67 | 10.78 | 270753 | 27883.57 | 5.90% |
| 2024-02-26 | 9.53 | 9.81 | -0.07 | -0.71% | 9.43 | 10.07 | 207267 | 20303.89 | 4.52% |
| 2024-02-23 | 9.50 | 9.88 | 0.70 | 7.63% | 9.32 | 9.99 | 225453 | 21762.57 | 4.91% |
| 2024-02-22 | 9.20 | 9.18 | 0.23 | 2.57% | 8.98 | 9.38 | 155986 | 14286.56 | 3.40% |
| 2024-02-21 | 8.65 | 8.95 | 0.00 | 0.00% | 8.54 | 9.29 | 196782 | 17715.06 | 4.29% |
| 2024-02-20 | 9.05 | 8.95 | -0.23 | -2.51% | 8.70 | 9.08 | 220650 | 19600.01 | 4.81% |
| 2024-02-19 | 8.55 | 9.18 | 1.01 | 12.36% | 8.32 | 9.45 | 298302 | 26149.92 | 6.50% |
| 2024-02-08 | 7.17 | 8.17 | 1.06 | 14.91% | 7.01 | 8.20 | 231540 | 17506.63 | 5.05% |
| 2024-02-07 | 7.45 | 7.11 | -0.34 | -4.56% | 6.91 | 7.58 | 175459 | 12838.87 | 3.82% |
| 2024-02-06 | 7.02 | 7.45 | 0.31 | 4.34% | 6.80 | 7.65 | 158567 | 11383.24 | 3.46% |