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 | 10.61 | 10.83 | 0.17 | 1.59% | 10.61 | 10.93 | 156668 | 16867.87 | 3.45% |
| 2024-05-08 | 11.06 | 10.66 | -0.41 | -3.70% | 10.63 | 11.07 | 193518 | 20820.90 | 4.26% |
| 2024-05-07 | 11.20 | 11.07 | -0.17 | -1.51% | 11.02 | 11.24 | 170680 | 18916.97 | 3.76% |
| 2024-05-06 | 10.92 | 11.24 | 0.41 | 3.79% | 10.92 | 11.38 | 263559 | 29632.48 | 5.81% |
| 2024-04-30 | 11.35 | 10.83 | -0.54 | -4.75% | 10.83 | 11.35 | 288023 | 31762.10 | 6.34% |
| 2024-04-29 | 11.51 | 11.37 | -0.32 | -2.74% | 11.25 | 11.51 | 307413 | 35040.87 | 6.77% |
| 2024-04-26 | 11.55 | 11.69 | -0.01 | -0.09% | 11.41 | 11.70 | 409254 | 47274.16 | 9.02% |
| 2024-04-25 | 11.23 | 11.70 | 0.37 | 3.27% | 11.17 | 11.70 | 389334 | 44862.16 | 8.58% |
| 2024-04-24 | 11.36 | 11.33 | -0.21 | -1.82% | 11.09 | 11.49 | 271891 | 30763.92 | 5.99% |
| 2024-04-23 | 11.35 | 11.54 | 0.14 | 1.23% | 11.25 | 11.70 | 341334 | 39141.92 | 7.52% |
| 2024-04-22 | 11.50 | 11.40 | -0.10 | -0.87% | 11.15 | 11.67 | 318662 | 36252.89 | 7.02% |
| 2024-04-19 | 11.14 | 11.50 | 0.07 | 0.61% | 11.08 | 11.76 | 435050 | 49770.12 | 9.58% |
| 2024-04-18 | 11.35 | 11.43 | -0.54 | -4.51% | 11.31 | 11.77 | 524081 | 60143.21 | 11.55% |
| 2024-04-17 | 11.15 | 11.97 | 0.44 | 3.82% | 10.82 | 12.50 | 825266 | 94800.66 | 18.18% |
| 2024-04-16 | 10.29 | 11.53 | 1.05 | 10.02% | 10.10 | 11.53 | 707764 | 80268.68 | 15.59% |
| 2024-04-15 | 9.99 | 10.48 | 0.55 | 5.54% | 9.60 | 10.62 | 257760 | 26575.88 | 5.68% |
| 2024-04-12 | 10.15 | 9.93 | -0.21 | -2.07% | 9.86 | 10.18 | 64616 | 6472.81 | 1.42% |
| 2024-04-11 | 9.98 | 10.14 | 0.12 | 1.20% | 9.90 | 10.25 | 64025 | 6475.04 | 1.41% |
| 2024-04-10 | 10.20 | 10.02 | -0.23 | -2.24% | 9.92 | 10.25 | 74444 | 7495.76 | 1.64% |
| 2024-04-09 | 10.19 | 10.25 | 0.06 | 0.59% | 10.11 | 10.48 | 71678 | 7338.50 | 1.58% |
| 2024-04-08 | 10.35 | 10.19 | -0.16 | -1.55% | 10.15 | 10.42 | 69422 | 7134.15 | 1.53% |
| 2024-04-03 | 10.49 | 10.35 | -0.14 | -1.33% | 10.22 | 10.49 | 61240 | 6321.24 | 1.35% |
| 2024-04-02 | 10.52 | 10.49 | -0.03 | -0.29% | 10.45 | 10.72 | 76172 | 8024.47 | 1.68% |
| 2024-04-01 | 10.40 | 10.52 | 0.14 | 1.35% | 10.37 | 10.52 | 78636 | 8231.24 | 1.73% |
| 2024-03-29 | 10.14 | 10.38 | 0.22 | 2.17% | 10.14 | 10.45 | 89885 | 9283.92 | 1.98% |
| 2024-03-28 | 9.87 | 10.16 | 0.25 | 2.52% | 9.87 | 10.24 | 76452 | 7755.69 | 1.68% |
| 2024-03-27 | 10.36 | 9.91 | -0.53 | -5.08% | 9.88 | 10.46 | 91845 | 9333.86 | 2.02% |
| 2024-03-26 | 10.40 | 10.44 | 0.05 | 0.48% | 10.20 | 10.54 | 84945 | 8782.77 | 1.87% |
| 2024-03-25 | 10.50 | 10.39 | -0.16 | -1.52% | 10.39 | 10.75 | 84598 | 8950.87 | 1.86% |
| 2024-03-22 | 10.76 | 10.55 | -0.26 | -2.41% | 10.49 | 10.82 | 113736 | 12067.62 | 2.51% |
| 2024-03-21 | 10.84 | 10.81 | -0.04 | -0.37% | 10.67 | 10.90 | 98881 | 10672.17 | 2.18% |
| 2024-03-20 | 10.78 | 10.85 | 0.06 | 0.56% | 10.60 | 10.96 | 155781 | 16728.39 | 3.43% |
| 2024-03-19 | 10.70 | 10.79 | 0.04 | 0.37% | 10.64 | 11.09 | 175041 | 18994.24 | 3.86% |
| 2024-03-18 | 10.50 | 10.75 | 0.23 | 2.19% | 10.50 | 10.86 | 196013 | 21057.16 | 4.32% |
| 2024-03-15 | 10.45 | 10.52 | 0.01 | 0.10% | 10.27 | 10.53 | 121516 | 12613.83 | 2.68% |
| 2024-03-14 | 10.50 | 10.51 | 0.01 | 0.10% | 10.35 | 10.76 | 207615 | 21947.76 | 4.57% |
| 2024-03-13 | 10.36 | 10.50 | 0.15 | 1.45% | 10.36 | 10.88 | 259918 | 27614.68 | 5.73% |
| 2024-03-12 | 10.26 | 10.35 | 0.08 | 0.78% | 10.20 | 10.35 | 118177 | 12161.27 | 2.60% |
| 2024-03-11 | 10.23 | 10.27 | 0.12 | 1.18% | 10.13 | 10.27 | 94980 | 9692.26 | 2.09% |
| 2024-03-08 | 10.09 | 10.15 | 0.04 | 0.40% | 9.97 | 10.19 | 125658 | 12676.76 | 2.77% |
| 2024-03-07 | 10.34 | 10.11 | -0.28 | -2.69% | 10.08 | 10.42 | 159085 | 16298.78 | 3.50% |
| 2024-03-06 | 10.30 | 10.39 | 0.04 | 0.39% | 10.23 | 10.76 | 220366 | 22903.59 | 4.85% |
| 2024-03-05 | 10.16 | 10.35 | 0.12 | 1.17% | 10.09 | 10.56 | 233752 | 24263.45 | 5.15% |
| 2024-03-04 | 10.29 | 10.23 | -0.08 | -0.78% | 10.11 | 10.29 | 143813 | 14643.75 | 3.17% |
| 2024-03-01 | 10.50 | 10.31 | -0.21 | -2.00% | 10.18 | 10.53 | 226090 | 23306.56 | 4.98% |
| 2024-02-29 | 10.08 | 10.52 | 0.33 | 3.24% | 10.02 | 10.52 | 260727 | 26920.62 | 5.74% |
| 2024-02-28 | 10.36 | 10.19 | -0.16 | -1.55% | 10.16 | 11.12 | 416544 | 44424.08 | 9.18% |
| 2024-02-27 | 10.02 | 10.35 | 0.23 | 2.27% | 10.00 | 10.35 | 201960 | 20530.73 | 4.45% |
| 2024-02-26 | 10.23 | 10.12 | -0.17 | -1.65% | 10.01 | 10.25 | 289840 | 29329.28 | 6.38% |
| 2024-02-23 | 10.13 | 10.29 | 0.16 | 1.58% | 9.99 | 10.29 | 202181 | 20499.94 | 4.85% |
| 2024-02-22 | 9.85 | 10.13 | 0.13 | 1.30% | 9.80 | 10.21 | 230655 | 23162.95 | 5.53% |
| 2024-02-21 | 9.53 | 10.00 | 0.25 | 2.56% | 9.48 | 10.50 | 358579 | 35991.73 | 8.60% |
| 2024-02-20 | 9.53 | 9.75 | 0.03 | 0.31% | 9.31 | 9.88 | 274295 | 26424.93 | 6.58% |
| 2024-02-19 | 9.13 | 9.72 | 0.57 | 6.23% | 8.94 | 9.75 | 330127 | 30995.94 | 7.92% |
| 2024-02-08 | 8.73 | 9.15 | 0.50 | 5.78% | 8.56 | 9.24 | 310684 | 27717.38 | 7.45% |
| 2024-02-07 | 8.90 | 8.65 | -0.25 | -2.81% | 8.50 | 9.26 | 370363 | 32931.45 | 8.88% |
| 2024-02-06 | 8.67 | 8.90 | -0.40 | -4.30% | 8.42 | 9.44 | 395493 | 34781.49 | 9.48% |
| 2024-02-05 | 9.88 | 9.30 | -1.03 | -9.97% | 9.30 | 9.88 | 318405 | 29981.77 | 7.64% |
| 2024-02-02 | 10.49 | 10.33 | -1.15 | -10.02% | 10.33 | 10.80 | 481309 | 50187.14 | 11.54% |
| 2024-02-01 | 11.94 | 11.48 | -1.28 | -10.03% | 11.48 | 12.19 | 364613 | 42778.79 | 8.74% |
| 2024-01-31 | 14.00 | 12.76 | -1.42 | -10.01% | 12.76 | 14.50 | 663048 | 89648.30 | 15.90% |
| 2024-01-30 | 13.23 | 14.18 | 1.29 | 10.01% | 12.72 | 14.18 | 829522 | 114696.76 | 19.89% |