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 | 10.68 | 10.80 | 0.17 | 1.60% | 10.55 | 10.82 | 41784 | 4479.93 | 1.46% |
| 2024-05-16 | 10.77 | 10.63 | -0.12 | -1.12% | 10.56 | 10.93 | 40168 | 4307.66 | 1.41% |
| 2024-05-15 | 10.83 | 10.75 | -0.11 | -1.01% | 10.63 | 11.03 | 47456 | 5144.20 | 1.66% |
| 2024-05-14 | 10.67 | 10.86 | 0.28 | 2.65% | 10.59 | 11.00 | 65708 | 7136.07 | 2.30% |
| 2024-05-13 | 10.78 | 10.58 | -0.27 | -2.49% | 10.50 | 10.78 | 44663 | 4750.48 | 1.81% |
| 2024-05-10 | 11.17 | 10.85 | -0.17 | -1.54% | 10.79 | 11.17 | 36879 | 4017.03 | 1.50% |
| 2024-05-09 | 10.81 | 11.02 | 0.24 | 2.23% | 10.76 | 11.14 | 42202 | 4646.78 | 1.71% |
| 2024-05-08 | 11.08 | 10.78 | -0.34 | -3.06% | 10.77 | 11.15 | 58553 | 6397.13 | 2.38% |
| 2024-05-07 | 11.24 | 11.12 | -0.17 | -1.51% | 11.12 | 11.35 | 51313 | 5764.46 | 2.08% |
| 2024-05-06 | 11.26 | 11.29 | 0.14 | 1.26% | 11.15 | 11.36 | 58724 | 6619.43 | 2.38% |
| 2024-04-30 | 11.24 | 11.15 | -0.06 | -0.54% | 10.99 | 11.24 | 50625 | 5617.78 | 2.06% |
| 2024-04-29 | 10.61 | 11.21 | 0.61 | 5.75% | 10.61 | 11.45 | 89216 | 9901.38 | 3.62% |
| 2024-04-26 | 10.38 | 10.60 | 0.30 | 2.91% | 10.24 | 10.76 | 68754 | 7209.96 | 2.79% |
| 2024-04-25 | 10.23 | 10.30 | 0.11 | 1.08% | 10.11 | 10.38 | 57106 | 5856.40 | 2.32% |
| 2024-04-24 | 10.08 | 10.19 | 0.26 | 2.62% | 9.96 | 10.25 | 54351 | 5521.24 | 2.21% |
| 2024-04-23 | 9.70 | 9.93 | 0.25 | 2.58% | 9.68 | 10.10 | 73549 | 7300.14 | 2.99% |
| 2024-04-22 | 9.46 | 9.68 | 0.08 | 0.83% | 9.32 | 9.88 | 65755 | 6359.87 | 2.67% |
| 2024-04-19 | 10.04 | 9.60 | -0.36 | -3.61% | 9.53 | 10.24 | 114397 | 11148.24 | 7.02% |
| 2024-04-18 | 9.42 | 9.96 | 0.50 | 5.29% | 9.34 | 10.23 | 88633 | 8714.01 | 5.44% |
| 2024-04-17 | 8.83 | 9.46 | 0.78 | 8.99% | 8.83 | 9.49 | 63671 | 5915.63 | 3.91% |
| 2024-04-16 | 9.41 | 8.68 | -0.73 | -7.76% | 8.67 | 9.47 | 89853 | 8021.09 | 5.51% |
| 2024-04-15 | 9.70 | 9.41 | -0.43 | -4.37% | 9.31 | 9.87 | 66607 | 6323.81 | 4.09% |
| 2024-04-12 | 9.88 | 9.84 | -0.04 | -0.40% | 9.81 | 10.04 | 28022 | 2776.41 | 1.72% |
| 2024-04-11 | 9.78 | 9.88 | -0.04 | -0.40% | 9.78 | 10.07 | 42685 | 4245.23 | 2.62% |
| 2024-04-10 | 10.19 | 9.92 | -0.37 | -3.60% | 9.85 | 10.35 | 46108 | 4614.83 | 2.83% |
| 2024-04-09 | 10.20 | 10.29 | 0.15 | 1.48% | 10.03 | 10.37 | 25434 | 2609.41 | 1.56% |
| 2024-04-08 | 10.52 | 10.14 | -0.42 | -3.98% | 10.11 | 10.52 | 46609 | 4791.08 | 2.86% |
| 2024-04-03 | 10.59 | 10.56 | -0.04 | -0.38% | 10.38 | 10.66 | 31432 | 3316.34 | 1.93% |
| 2024-04-02 | 10.81 | 10.60 | -0.20 | -1.85% | 10.50 | 10.84 | 44636 | 4735.77 | 2.74% |
| 2024-04-01 | 10.39 | 10.80 | 0.46 | 4.45% | 10.33 | 10.84 | 58055 | 6177.00 | 3.56% |
| 2024-03-29 | 10.34 | 10.34 | -0.01 | -0.10% | 10.15 | 10.42 | 41887 | 4297.71 | 2.57% |
| 2024-03-28 | 10.11 | 10.35 | 0.25 | 2.48% | 10.03 | 10.53 | 40350 | 4165.93 | 2.48% |
| 2024-03-27 | 10.69 | 10.10 | -0.55 | -5.16% | 10.06 | 10.76 | 41680 | 4295.81 | 2.56% |
| 2024-03-26 | 10.91 | 10.65 | -0.26 | -2.38% | 10.52 | 11.02 | 43110 | 4622.56 | 2.64% |
| 2024-03-25 | 11.28 | 10.91 | -0.49 | -4.30% | 10.90 | 11.38 | 52750 | 5873.30 | 3.24% |
| 2024-03-22 | 11.60 | 11.40 | -0.23 | -1.98% | 11.30 | 11.68 | 44169 | 5064.08 | 2.71% |
| 2024-03-21 | 11.75 | 11.63 | -0.12 | -1.02% | 11.56 | 11.94 | 38816 | 4555.27 | 2.38% |
| 2024-03-20 | 11.73 | 11.75 | 0.10 | 0.86% | 11.59 | 11.84 | 41630 | 4877.95 | 2.55% |
| 2024-03-19 | 11.66 | 11.65 | -0.04 | -0.34% | 11.57 | 11.80 | 48949 | 5720.10 | 3.00% |
| 2024-03-18 | 11.30 | 11.69 | 0.48 | 4.28% | 11.28 | 11.79 | 87768 | 10178.47 | 5.38% |
| 2024-03-15 | 11.10 | 11.21 | 0.08 | 0.72% | 10.95 | 11.24 | 43797 | 4862.66 | 2.69% |
| 2024-03-14 | 11.39 | 11.13 | -0.27 | -2.37% | 10.99 | 11.39 | 43399 | 4855.94 | 2.66% |
| 2024-03-13 | 11.20 | 11.40 | 0.10 | 0.88% | 11.20 | 11.52 | 65706 | 7463.99 | 4.03% |
| 2024-03-12 | 11.10 | 11.30 | 0.19 | 1.71% | 11.07 | 11.38 | 56429 | 6344.64 | 3.46% |
| 2024-03-11 | 11.01 | 11.11 | 0.06 | 0.54% | 10.86 | 11.12 | 48430 | 5317.68 | 2.97% |
| 2024-03-08 | 10.92 | 11.05 | 0.22 | 2.03% | 10.76 | 11.08 | 42436 | 4647.42 | 2.60% |
| 2024-03-07 | 11.08 | 10.83 | -0.23 | -2.08% | 10.82 | 11.32 | 55069 | 6068.62 | 3.38% |
| 2024-03-06 | 10.98 | 11.06 | 0.06 | 0.55% | 10.62 | 11.18 | 58547 | 6393.40 | 3.59% |
| 2024-03-05 | 11.22 | 11.00 | -0.33 | -2.91% | 10.93 | 11.40 | 56855 | 6325.00 | 3.49% |
| 2024-03-04 | 11.45 | 11.33 | -0.07 | -0.61% | 11.03 | 11.53 | 60869 | 6867.13 | 3.73% |
| 2024-03-01 | 11.19 | 11.40 | 0.31 | 2.80% | 11.15 | 11.46 | 68944 | 7796.95 | 4.23% |
| 2024-02-29 | 10.60 | 11.09 | 0.49 | 4.62% | 10.52 | 11.12 | 78069 | 8523.20 | 4.79% |
| 2024-02-28 | 11.57 | 10.60 | -0.98 | -8.46% | 10.57 | 11.94 | 117794 | 13174.30 | 7.23% |
| 2024-02-27 | 11.20 | 11.58 | 0.31 | 2.75% | 11.10 | 11.60 | 52807 | 5996.06 | 3.24% |
| 2024-02-26 | 11.16 | 11.27 | 0.18 | 1.62% | 11.03 | 11.50 | 75781 | 8563.98 | 4.65% |
| 2024-02-23 | 10.85 | 11.09 | 0.18 | 1.65% | 10.83 | 11.09 | 62611 | 6871.06 | 3.84% |
| 2024-02-22 | 10.44 | 10.91 | 0.47 | 4.50% | 10.42 | 10.97 | 81419 | 8760.51 | 4.99% |
| 2024-02-21 | 10.27 | 10.44 | 0.05 | 0.48% | 10.14 | 10.64 | 92196 | 9623.55 | 5.66% |
| 2024-02-20 | 10.35 | 10.39 | 0.35 | 3.49% | 10.11 | 10.42 | 88487 | 9082.76 | 5.43% |
| 2024-02-19 | 9.81 | 10.04 | 0.28 | 2.87% | 9.68 | 10.35 | 144677 | 14358.08 | 8.88% |