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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 10.95 | 11.54 | 0.60 | 5.48% | 10.95 | 11.57 | 197432 | 22480.27 | 3.98% |
| 2024-05-08 | 11.20 | 10.94 | -0.35 | -3.10% | 10.94 | 11.23 | 133924 | 14811.18 | 2.70% |
| 2024-05-07 | 11.02 | 11.29 | 0.25 | 2.26% | 11.02 | 11.53 | 174163 | 19643.52 | 3.51% |
| 2024-05-06 | 10.77 | 11.04 | 0.36 | 3.37% | 10.73 | 11.05 | 127511 | 13924.45 | 2.57% |
| 2024-04-30 | 11.10 | 10.68 | -0.51 | -4.56% | 10.64 | 11.24 | 176954 | 19225.59 | 3.57% |
| 2024-04-29 | 10.94 | 11.19 | 0.23 | 2.10% | 10.83 | 11.27 | 100116 | 11107.75 | 2.27% |
| 2024-04-26 | 10.70 | 10.96 | 0.10 | 0.92% | 10.52 | 11.04 | 108003 | 11702.56 | 2.45% |
| 2024-04-25 | 10.88 | 10.86 | -0.19 | -1.72% | 10.71 | 11.08 | 76965 | 8373.39 | 1.75% |
| 2024-04-24 | 10.44 | 11.05 | 0.61 | 5.84% | 10.40 | 11.06 | 111277 | 12023.11 | 2.52% |
| 2024-04-23 | 10.61 | 10.44 | -0.35 | -3.24% | 10.42 | 10.79 | 91657 | 9662.80 | 2.08% |
| 2024-04-22 | 10.83 | 10.79 | -0.16 | -1.46% | 10.75 | 11.15 | 110935 | 12103.56 | 2.52% |
| 2024-04-19 | 11.13 | 10.95 | -0.29 | -2.58% | 10.89 | 11.44 | 111506 | 12396.24 | 2.53% |
| 2024-04-18 | 10.96 | 11.24 | 0.28 | 2.55% | 10.77 | 11.32 | 120360 | 13401.15 | 2.73% |
| 2024-04-17 | 10.34 | 10.96 | 0.62 | 6.00% | 10.34 | 11.00 | 142618 | 15335.24 | 3.24% |
| 2024-04-16 | 11.35 | 10.34 | -1.15 | -10.01% | 10.34 | 11.38 | 175918 | 18805.97 | 3.99% |
| 2024-04-15 | 11.81 | 11.49 | -0.56 | -4.65% | 11.10 | 11.88 | 192166 | 21975.13 | 4.36% |
| 2024-04-12 | 12.12 | 12.05 | -0.04 | -0.33% | 11.88 | 12.33 | 138730 | 16784.47 | 3.15% |
| 2024-04-11 | 11.86 | 12.09 | 0.02 | 0.17% | 11.75 | 12.44 | 171404 | 20747.55 | 3.89% |
| 2024-04-10 | 12.44 | 12.07 | -0.46 | -3.67% | 11.92 | 12.50 | 182760 | 22167.91 | 4.15% |
| 2024-04-09 | 11.91 | 12.53 | 0.45 | 3.73% | 11.91 | 12.76 | 280590 | 34714.36 | 6.37% |
| 2024-04-08 | 12.27 | 12.08 | -0.36 | -2.89% | 12.01 | 12.70 | 310774 | 38407.27 | 7.05% |
| 2024-04-03 | 12.19 | 12.44 | 0.49 | 4.10% | 11.90 | 12.84 | 378733 | 46567.38 | 8.59% |
| 2024-04-02 | 11.50 | 11.95 | 0.38 | 3.28% | 11.43 | 12.19 | 217466 | 25862.88 | 4.93% |
| 2024-04-01 | 11.32 | 11.57 | 0.30 | 2.66% | 11.31 | 11.71 | 110499 | 12784.75 | 2.51% |
| 2024-03-29 | 10.90 | 11.27 | 0.37 | 3.39% | 10.81 | 11.31 | 92455 | 10316.31 | 2.10% |
| 2024-03-28 | 10.59 | 10.90 | 0.31 | 2.93% | 10.59 | 10.97 | 79638 | 8629.61 | 1.81% |
| 2024-03-27 | 10.91 | 10.59 | -0.38 | -3.46% | 10.57 | 10.98 | 66095 | 7128.06 | 1.50% |
| 2024-03-26 | 11.00 | 10.97 | -0.08 | -0.72% | 10.76 | 11.12 | 75738 | 8291.42 | 1.72% |
| 2024-03-25 | 11.10 | 11.05 | -0.12 | -1.07% | 11.04 | 11.38 | 77444 | 8688.82 | 1.76% |
| 2024-03-22 | 11.37 | 11.17 | -0.26 | -2.27% | 11.09 | 11.42 | 92240 | 10354.65 | 2.09% |
| 2024-03-21 | 11.53 | 11.43 | -0.02 | -0.17% | 11.26 | 11.65 | 75777 | 8653.49 | 1.72% |
| 2024-03-20 | 11.33 | 11.45 | 0.11 | 0.97% | 11.29 | 11.56 | 85207 | 9728.30 | 1.93% |
| 2024-03-19 | 11.35 | 11.34 | -0.02 | -0.18% | 11.30 | 11.70 | 109470 | 12563.68 | 2.48% |
| 2024-03-18 | 11.25 | 11.36 | 0.02 | 0.18% | 11.21 | 11.38 | 99438 | 11239.31 | 2.26% |
| 2024-03-15 | 10.86 | 11.34 | 0.42 | 3.85% | 10.81 | 11.44 | 158791 | 17692.26 | 3.60% |
| 2024-03-14 | 10.96 | 10.92 | 0.02 | 0.18% | 10.82 | 11.30 | 122827 | 13575.39 | 2.79% |
| 2024-03-13 | 10.86 | 10.90 | 0.01 | 0.09% | 10.83 | 11.00 | 90018 | 9832.82 | 2.04% |
| 2024-03-12 | 11.00 | 10.89 | -0.14 | -1.27% | 10.80 | 11.02 | 103246 | 11233.95 | 2.34% |
| 2024-03-11 | 11.00 | 11.03 | -0.16 | -1.43% | 10.82 | 11.07 | 145762 | 15956.65 | 3.31% |
| 2024-03-08 | 10.77 | 11.19 | 0.39 | 3.61% | 10.56 | 11.21 | 185130 | 20174.42 | 4.20% |
| 2024-03-07 | 10.75 | 10.80 | 0.20 | 1.89% | 10.59 | 11.08 | 188507 | 20511.48 | 4.28% |
| 2024-03-06 | 10.38 | 10.60 | 0.23 | 2.22% | 10.35 | 10.87 | 100431 | 10619.22 | 2.28% |
| 2024-03-05 | 10.48 | 10.37 | -0.27 | -2.54% | 10.33 | 10.58 | 85005 | 8881.07 | 1.93% |
| 2024-03-04 | 10.56 | 10.64 | 0.23 | 2.21% | 10.33 | 10.80 | 133740 | 14152.08 | 3.03% |
| 2024-03-01 | 10.29 | 10.41 | 0.13 | 1.26% | 10.20 | 10.45 | 81112 | 8396.32 | 1.84% |
| 2024-02-29 | 9.71 | 10.28 | 0.50 | 5.11% | 9.65 | 10.28 | 108181 | 10920.93 | 2.45% |
| 2024-02-28 | 10.44 | 9.78 | -0.67 | -6.41% | 9.77 | 10.73 | 137890 | 14165.93 | 3.13% |
| 2024-02-27 | 10.16 | 10.45 | 0.27 | 2.65% | 10.08 | 10.45 | 73452 | 7545.36 | 1.67% |
| 2024-02-26 | 10.18 | 10.18 | 0.03 | 0.30% | 10.02 | 10.33 | 97343 | 9895.40 | 2.21% |
| 2024-02-23 | 9.89 | 10.15 | 0.27 | 2.73% | 9.80 | 10.20 | 105816 | 10569.41 | 2.40% |
| 2024-02-22 | 9.58 | 9.88 | 0.29 | 3.02% | 9.53 | 9.99 | 94354 | 9252.40 | 2.14% |
| 2024-02-21 | 9.34 | 9.59 | 0.15 | 1.59% | 9.31 | 9.86 | 105715 | 10223.94 | 2.40% |
| 2024-02-20 | 9.42 | 9.44 | -0.08 | -0.84% | 9.24 | 9.49 | 74414 | 6983.91 | 1.69% |
| 2024-02-19 | 9.43 | 9.52 | 0.09 | 0.95% | 9.28 | 9.56 | 121845 | 11491.13 | 2.76% |
| 2024-02-08 | 8.90 | 9.43 | 0.55 | 6.19% | 8.76 | 9.55 | 142539 | 13053.12 | 3.23% |
| 2024-02-07 | 8.67 | 8.88 | 0.16 | 1.83% | 8.53 | 9.24 | 134120 | 11894.31 | 3.04% |
| 2024-02-06 | 8.05 | 8.72 | 0.56 | 6.86% | 7.77 | 8.87 | 113880 | 9487.76 | 2.58% |
| 2024-02-05 | 8.91 | 8.16 | -0.86 | -9.53% | 8.12 | 8.97 | 123648 | 10302.20 | 2.80% |
| 2024-02-02 | 9.46 | 9.02 | -0.42 | -4.45% | 8.62 | 9.66 | 93850 | 8586.50 | 2.13% |
| 2024-02-01 | 9.59 | 9.44 | -0.20 | -2.07% | 9.24 | 9.68 | 61899 | 5862.93 | 1.40% |
| 2024-01-31 | 10.10 | 9.64 | -0.56 | -5.49% | 9.58 | 10.20 | 68490 | 6740.58 | 1.55% |
| 2024-01-30 | 10.46 | 10.20 | -0.38 | -3.59% | 10.17 | 10.60 | 46417 | 4821.39 | 1.05% |