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 | 11.22 | 11.02 | -0.20 | -1.78% | 10.98 | 11.28 | 124135 | 13788.17 | 2.37% |
| 2024-05-14 | 11.20 | 11.22 | 0.01 | 0.09% | 11.19 | 11.44 | 133218 | 15092.57 | 2.54% |
| 2024-05-13 | 11.46 | 11.21 | -0.36 | -3.11% | 11.15 | 11.50 | 202283 | 22832.03 | 3.86% |
| 2024-05-10 | 11.90 | 11.57 | -0.26 | -2.20% | 11.47 | 12.18 | 280359 | 33008.75 | 5.35% |
| 2024-05-09 | 11.70 | 11.83 | 0.01 | 0.08% | 11.53 | 11.95 | 397149 | 46789.30 | 7.57% |
| 2024-05-08 | 11.20 | 11.82 | 0.83 | 7.55% | 11.11 | 12.09 | 506648 | 59400.63 | 9.66% |
| 2024-05-07 | 10.82 | 10.99 | 0.15 | 1.38% | 10.78 | 11.10 | 136896 | 15023.14 | 2.61% |
| 2024-05-06 | 10.93 | 10.84 | 0.04 | 0.37% | 10.70 | 10.97 | 138174 | 14946.41 | 2.64% |
| 2024-04-30 | 10.43 | 10.80 | 0.26 | 2.47% | 10.40 | 10.97 | 215223 | 23036.54 | 4.10% |
| 2024-04-29 | 10.32 | 10.54 | 0.40 | 3.94% | 10.32 | 10.62 | 153131 | 16045.76 | 2.92% |
| 2024-04-26 | 9.84 | 10.14 | 0.29 | 2.94% | 9.81 | 10.23 | 138246 | 13850.11 | 2.64% |
| 2024-04-25 | 10.04 | 9.85 | -0.15 | -1.50% | 9.82 | 10.04 | 65138 | 6446.45 | 1.24% |
| 2024-04-24 | 9.74 | 10.00 | 0.27 | 2.77% | 9.71 | 10.00 | 78769 | 7763.57 | 1.50% |
| 2024-04-23 | 9.75 | 9.73 | 0.02 | 0.21% | 9.69 | 9.83 | 65662 | 6405.32 | 1.25% |
| 2024-04-22 | 9.59 | 9.71 | 0.07 | 0.73% | 9.42 | 9.75 | 66327 | 6406.94 | 1.26% |
| 2024-04-19 | 9.71 | 9.64 | -0.16 | -1.63% | 9.56 | 9.85 | 84257 | 8146.35 | 1.61% |
| 2024-04-18 | 9.71 | 9.80 | 0.07 | 0.72% | 9.63 | 9.93 | 82777 | 8110.42 | 1.58% |
| 2024-04-17 | 9.25 | 9.73 | 0.57 | 6.22% | 9.25 | 9.78 | 104776 | 10061.29 | 2.00% |
| 2024-04-16 | 9.86 | 9.16 | -0.75 | -7.57% | 9.10 | 9.86 | 144760 | 13633.17 | 2.76% |
| 2024-04-15 | 9.85 | 9.91 | 0.10 | 1.02% | 9.48 | 10.05 | 126874 | 12476.94 | 2.42% |
| 2024-04-12 | 9.79 | 9.81 | 0.02 | 0.20% | 9.79 | 10.06 | 90764 | 9000.64 | 1.73% |
| 2024-04-11 | 9.66 | 9.79 | -0.11 | -1.11% | 9.60 | 9.93 | 103704 | 10152.25 | 1.98% |
| 2024-04-10 | 10.00 | 9.90 | -0.03 | -0.30% | 9.83 | 10.20 | 139500 | 13991.52 | 2.66% |
| 2024-04-09 | 9.90 | 9.93 | 0.09 | 0.91% | 9.87 | 10.05 | 64086 | 6369.14 | 1.22% |
| 2024-04-08 | 10.11 | 9.84 | -0.27 | -2.67% | 9.82 | 10.12 | 81606 | 8122.84 | 1.56% |
| 2024-04-03 | 10.25 | 10.11 | -0.23 | -2.22% | 10.04 | 10.29 | 67135 | 6809.95 | 1.28% |
| 2024-04-02 | 10.45 | 10.34 | -0.14 | -1.34% | 10.23 | 10.47 | 73102 | 7567.19 | 1.39% |
| 2024-04-01 | 10.28 | 10.48 | 0.22 | 2.14% | 10.27 | 10.54 | 82420 | 8605.26 | 1.57% |
| 2024-03-29 | 10.21 | 10.26 | 0.11 | 1.08% | 9.97 | 10.26 | 74428 | 7531.20 | 1.42% |
| 2024-03-28 | 9.84 | 10.15 | 0.31 | 3.15% | 9.84 | 10.34 | 107719 | 10928.80 | 2.05% |
| 2024-03-27 | 10.38 | 9.84 | -0.54 | -5.20% | 9.84 | 10.40 | 121465 | 12200.86 | 2.32% |
| 2024-03-26 | 10.65 | 10.38 | -0.30 | -2.81% | 10.15 | 10.72 | 175449 | 18258.66 | 3.35% |
| 2024-03-25 | 10.77 | 10.68 | -0.19 | -1.75% | 10.66 | 10.93 | 92436 | 9998.38 | 1.76% |
| 2024-03-22 | 11.17 | 10.87 | -0.33 | -2.95% | 10.71 | 11.18 | 163622 | 17800.36 | 3.12% |
| 2024-03-21 | 10.89 | 11.20 | 0.31 | 2.85% | 10.79 | 11.30 | 210451 | 23270.87 | 4.01% |
| 2024-03-20 | 10.86 | 10.89 | -0.02 | -0.18% | 10.78 | 10.93 | 126449 | 13707.76 | 2.41% |
| 2024-03-19 | 11.00 | 10.91 | -0.23 | -2.06% | 10.89 | 11.11 | 153393 | 16838.19 | 2.93% |
| 2024-03-18 | 10.89 | 11.14 | 0.14 | 1.27% | 10.78 | 11.24 | 252426 | 27847.44 | 4.81% |
| 2024-03-15 | 10.68 | 11.00 | 0.27 | 2.52% | 10.58 | 11.25 | 233000 | 25568.31 | 4.44% |
| 2024-03-14 | 10.82 | 10.73 | 0.03 | 0.28% | 10.51 | 11.06 | 222085 | 23964.17 | 4.24% |
| 2024-03-13 | 10.44 | 10.70 | 0.21 | 2.00% | 10.38 | 10.84 | 200226 | 21340.55 | 3.82% |
| 2024-03-12 | 10.34 | 10.49 | 0.15 | 1.45% | 10.25 | 10.53 | 118821 | 12366.48 | 2.27% |
| 2024-03-11 | 10.20 | 10.34 | 0.04 | 0.39% | 10.16 | 10.35 | 108194 | 11128.59 | 2.06% |
| 2024-03-08 | 10.41 | 10.30 | -0.08 | -0.77% | 10.15 | 10.50 | 120845 | 12420.74 | 2.30% |
| 2024-03-07 | 10.29 | 10.38 | 0.22 | 2.17% | 10.23 | 10.65 | 214548 | 22389.69 | 4.09% |
| 2024-03-06 | 9.97 | 10.16 | 0.14 | 1.40% | 9.92 | 10.25 | 103745 | 10505.80 | 1.98% |
| 2024-03-05 | 10.15 | 10.02 | -0.23 | -2.24% | 9.96 | 10.15 | 92759 | 9323.33 | 1.77% |
| 2024-03-04 | 10.29 | 10.25 | 0.01 | 0.10% | 10.07 | 10.34 | 138042 | 14076.93 | 2.63% |
| 2024-03-01 | 10.10 | 10.24 | 0.19 | 1.89% | 10.00 | 10.26 | 128341 | 13035.79 | 2.45% |
| 2024-02-29 | 9.42 | 10.05 | 0.52 | 5.46% | 9.40 | 10.05 | 153651 | 15119.37 | 2.93% |
| 2024-02-28 | 10.39 | 9.53 | -0.87 | -8.37% | 9.51 | 10.48 | 259597 | 26090.92 | 4.95% |
| 2024-02-27 | 10.06 | 10.40 | 0.27 | 2.67% | 9.93 | 10.41 | 217190 | 22270.68 | 4.14% |
| 2024-02-26 | 10.09 | 10.13 | 0.43 | 4.43% | 9.85 | 10.36 | 265705 | 26856.12 | 5.07% |
| 2024-02-23 | 9.33 | 9.70 | 0.35 | 3.74% | 9.30 | 9.73 | 137608 | 13078.73 | 2.62% |
| 2024-02-22 | 9.13 | 9.35 | 0.16 | 1.74% | 9.12 | 9.37 | 97206 | 9020.68 | 1.85% |
| 2024-02-21 | 8.92 | 9.19 | 0.15 | 1.66% | 8.85 | 9.55 | 152086 | 14096.29 | 2.90% |
| 2024-02-20 | 9.04 | 9.04 | -0.08 | -0.88% | 8.83 | 9.06 | 100116 | 8968.55 | 1.91% |
| 2024-02-19 | 9.06 | 9.12 | 0.14 | 1.56% | 8.82 | 9.23 | 171401 | 15513.67 | 3.27% |
| 2024-02-08 | 8.38 | 8.98 | 0.78 | 9.51% | 8.10 | 9.02 | 253319 | 21727.84 | 4.83% |
| 2024-02-07 | 8.20 | 8.20 | 0.07 | 0.86% | 7.96 | 8.65 | 201535 | 16727.71 | 3.84% |
| 2024-02-06 | 7.59 | 8.13 | 0.32 | 4.10% | 7.19 | 8.35 | 179604 | 13979.63 | 3.43% |