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 | 11.28 | 11.57 | 0.45 | 4.05% | 10.96 | 11.69 | 286456 | 32752.27 | 6.00% |
| 2024-05-16 | 11.10 | 11.12 | 0.19 | 1.74% | 11.04 | 11.72 | 200010 | 22549.59 | 4.19% |
| 2024-05-15 | 10.98 | 10.93 | 0.17 | 1.58% | 10.83 | 11.23 | 144182 | 15943.14 | 3.02% |
| 2024-05-14 | 10.71 | 10.76 | 0.14 | 1.32% | 10.53 | 10.83 | 78279 | 8368.26 | 1.64% |
| 2024-05-13 | 10.70 | 10.62 | -0.24 | -2.21% | 10.51 | 11.03 | 117773 | 12588.32 | 2.47% |
| 2024-05-10 | 11.20 | 10.86 | -0.32 | -2.86% | 10.80 | 11.40 | 120117 | 13229.81 | 2.52% |
| 2024-05-09 | 10.84 | 11.18 | 0.21 | 1.91% | 10.73 | 11.32 | 133988 | 14822.62 | 2.81% |
| 2024-05-08 | 11.19 | 10.97 | -0.34 | -3.01% | 10.88 | 11.19 | 158911 | 17496.27 | 3.33% |
| 2024-05-07 | 10.88 | 11.31 | 0.41 | 3.76% | 10.83 | 11.50 | 250211 | 28178.82 | 5.24% |
| 2024-05-06 | 10.60 | 10.90 | 0.40 | 3.81% | 10.58 | 11.23 | 150364 | 16360.69 | 3.15% |
| 2024-04-30 | 11.19 | 10.50 | -0.72 | -6.42% | 10.34 | 11.52 | 308943 | 33725.57 | 6.47% |
| 2024-04-29 | 11.16 | 11.22 | 0.04 | 0.36% | 10.92 | 11.23 | 160534 | 17857.12 | 3.36% |
| 2024-04-26 | 11.30 | 11.18 | -0.23 | -2.02% | 11.00 | 11.55 | 222267 | 25138.93 | 4.66% |
| 2024-04-25 | 11.44 | 11.41 | -0.24 | -2.06% | 11.20 | 11.50 | 221348 | 25081.96 | 4.64% |
| 2024-04-24 | 10.54 | 11.65 | 0.91 | 8.47% | 10.48 | 11.80 | 323494 | 36512.56 | 6.78% |
| 2024-04-23 | 10.43 | 10.74 | 0.07 | 0.66% | 10.38 | 11.00 | 177251 | 19039.60 | 3.71% |
| 2024-04-22 | 11.01 | 10.67 | -0.61 | -5.41% | 10.54 | 11.18 | 228544 | 24509.96 | 4.79% |
| 2024-04-19 | 11.09 | 11.28 | 0.17 | 1.53% | 10.68 | 11.31 | 297798 | 32476.00 | 6.24% |
| 2024-04-18 | 10.23 | 11.11 | 1.01 | 10.00% | 10.16 | 11.11 | 219814 | 23772.08 | 4.60% |
| 2024-04-17 | 9.59 | 10.10 | 0.65 | 6.88% | 9.57 | 10.20 | 94154 | 9414.31 | 1.97% |
| 2024-04-16 | 9.84 | 9.45 | -0.44 | -4.45% | 9.41 | 9.98 | 86436 | 8307.60 | 1.81% |
| 2024-04-15 | 10.10 | 9.89 | -0.18 | -1.79% | 9.72 | 10.16 | 85925 | 8548.81 | 1.80% |
| 2024-04-12 | 10.16 | 10.07 | -0.13 | -1.27% | 10.03 | 10.24 | 54696 | 5544.30 | 1.15% |
| 2024-04-11 | 10.14 | 10.20 | -0.07 | -0.68% | 10.07 | 10.46 | 77647 | 7966.01 | 1.63% |
| 2024-04-10 | 10.26 | 10.27 | -0.03 | -0.29% | 10.02 | 10.45 | 107296 | 10966.57 | 2.25% |
| 2024-04-09 | 10.42 | 10.30 | -0.14 | -1.34% | 10.19 | 10.73 | 116058 | 12068.34 | 2.43% |
| 2024-04-08 | 10.72 | 10.44 | -0.18 | -1.69% | 10.37 | 10.87 | 82974 | 8757.22 | 1.74% |
| 2024-04-03 | 10.58 | 10.62 | -0.07 | -0.65% | 10.36 | 10.84 | 108227 | 11412.98 | 2.27% |
| 2024-04-02 | 10.70 | 10.69 | -0.06 | -0.56% | 10.57 | 11.00 | 138668 | 14943.63 | 2.90% |
| 2024-04-01 | 10.86 | 10.75 | -0.14 | -1.29% | 10.53 | 10.87 | 123251 | 13153.36 | 2.58% |
| 2024-03-29 | 10.74 | 10.89 | -0.07 | -0.64% | 10.49 | 11.04 | 152127 | 16382.69 | 3.19% |
| 2024-03-28 | 10.33 | 10.96 | 0.80 | 7.87% | 10.24 | 11.10 | 237271 | 25426.13 | 4.97% |
| 2024-03-27 | 10.00 | 10.16 | -0.01 | -0.10% | 9.81 | 10.43 | 120498 | 12178.38 | 2.52% |
| 2024-03-26 | 9.99 | 10.17 | 0.16 | 1.60% | 9.94 | 10.35 | 95642 | 9696.97 | 2.00% |
| 2024-03-25 | 10.13 | 10.01 | -0.22 | -2.15% | 10.00 | 10.40 | 109213 | 11171.33 | 2.29% |
| 2024-03-22 | 10.35 | 10.23 | -0.36 | -3.40% | 10.12 | 10.60 | 196804 | 20306.28 | 4.12% |
| 2024-03-21 | 10.45 | 10.59 | 0.74 | 7.51% | 10.17 | 10.84 | 380188 | 40037.77 | 7.96% |
| 2024-03-20 | 9.83 | 9.85 | 0.02 | 0.20% | 9.67 | 10.05 | 84130 | 8266.18 | 1.76% |
| 2024-03-19 | 9.90 | 9.83 | -0.19 | -1.90% | 9.80 | 10.30 | 134407 | 13452.86 | 2.82% |
| 2024-03-18 | 9.40 | 10.02 | 0.73 | 7.86% | 9.36 | 10.04 | 159863 | 15784.43 | 3.35% |
| 2024-03-15 | 8.99 | 9.29 | 0.29 | 3.22% | 8.98 | 9.33 | 104260 | 9572.96 | 2.18% |
| 2024-03-14 | 9.22 | 9.00 | -0.27 | -2.91% | 8.90 | 9.34 | 82787 | 7535.76 | 1.73% |
| 2024-03-13 | 9.37 | 9.27 | -0.11 | -1.17% | 9.14 | 9.48 | 116245 | 10783.25 | 2.43% |
| 2024-03-12 | 9.13 | 9.38 | 0.25 | 2.74% | 9.12 | 9.60 | 181589 | 17042.05 | 3.80% |
| 2024-03-11 | 8.61 | 9.13 | 0.52 | 6.04% | 8.50 | 9.17 | 144835 | 13039.29 | 3.03% |
| 2024-03-08 | 8.02 | 8.61 | 0.58 | 7.22% | 8.02 | 8.64 | 119464 | 10136.74 | 2.50% |
| 2024-03-07 | 8.02 | 8.03 | 0.03 | 0.38% | 7.98 | 8.25 | 53743 | 4367.26 | 1.13% |
| 2024-03-06 | 8.07 | 8.00 | -0.04 | -0.50% | 7.98 | 8.09 | 30541 | 2452.03 | 0.64% |
| 2024-03-05 | 8.03 | 8.04 | -0.07 | -0.86% | 7.95 | 8.18 | 41850 | 3370.47 | 0.88% |
| 2024-03-04 | 7.84 | 8.11 | 0.24 | 3.05% | 7.83 | 8.22 | 68541 | 5515.22 | 1.44% |
| 2024-03-01 | 7.63 | 7.87 | 0.24 | 3.15% | 7.62 | 7.88 | 57578 | 4485.92 | 1.21% |
| 2024-02-29 | 7.31 | 7.63 | 0.26 | 3.53% | 7.29 | 7.67 | 52557 | 3958.85 | 1.10% |
| 2024-02-28 | 7.85 | 7.37 | -0.50 | -6.35% | 7.34 | 8.07 | 73893 | 5711.51 | 1.55% |
| 2024-02-27 | 7.75 | 7.87 | 0.08 | 1.03% | 7.71 | 7.87 | 32817 | 2558.77 | 0.69% |
| 2024-02-26 | 7.85 | 7.79 | 0.23 | 3.04% | 7.72 | 7.95 | 59177 | 4643.80 | 1.24% |
| 2024-02-23 | 7.48 | 7.56 | 0.07 | 0.93% | 7.35 | 7.60 | 40108 | 3006.07 | 0.84% |
| 2024-02-22 | 7.33 | 7.49 | 0.14 | 1.90% | 7.31 | 7.49 | 33398 | 2474.91 | 0.70% |
| 2024-02-21 | 7.18 | 7.35 | 0.13 | 1.80% | 7.12 | 7.49 | 46546 | 3431.72 | 0.97% |
| 2024-02-20 | 7.15 | 7.22 | 0.01 | 0.14% | 7.08 | 7.25 | 28784 | 2063.72 | 0.60% |
| 2024-02-19 | 7.15 | 7.21 | 0.13 | 1.84% | 7.08 | 7.29 | 62088 | 4449.49 | 1.30% |
| 2024-02-08 | 6.53 | 7.08 | 0.51 | 7.76% | 6.44 | 7.15 | 115458 | 7826.38 | 2.42% |