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 | 11.40 | 11.40 | -0.14 | -1.21% | 11.36 | 11.62 | 73915 | 8484.35 | 3.45% |
| 2024-05-08 | 11.72 | 11.54 | -0.47 | -3.91% | 11.50 | 11.78 | 103788 | 12046.52 | 4.84% |
| 2024-05-07 | 11.41 | 12.01 | 0.60 | 5.26% | 11.26 | 12.15 | 195844 | 22953.92 | 9.13% |
| 2024-05-06 | 10.88 | 11.41 | 0.61 | 5.65% | 10.64 | 11.48 | 158274 | 17599.60 | 7.38% |
| 2024-04-30 | 10.85 | 10.80 | -0.40 | -3.57% | 10.74 | 11.20 | 109029 | 11894.04 | 5.08% |
| 2024-04-29 | 10.45 | 11.20 | 0.18 | 1.63% | 10.45 | 11.55 | 172224 | 18844.56 | 8.03% |
| 2024-04-26 | 10.84 | 11.02 | 0.49 | 4.65% | 10.34 | 11.58 | 209426 | 23143.61 | 9.77% |
| 2024-04-25 | 9.61 | 10.53 | 0.96 | 10.03% | 9.61 | 10.53 | 33218 | 3483.96 | 1.55% |
| 2024-04-24 | 9.32 | 9.57 | 0.26 | 2.79% | 9.32 | 9.72 | 27207 | 2590.43 | 1.27% |
| 2024-04-23 | 9.35 | 9.31 | -0.09 | -0.96% | 9.29 | 9.48 | 21478 | 2011.36 | 1.00% |
| 2024-04-22 | 9.65 | 9.40 | -0.30 | -3.09% | 9.36 | 9.76 | 43025 | 4064.08 | 2.01% |
| 2024-04-19 | 9.40 | 9.70 | 0.27 | 2.86% | 9.28 | 9.95 | 41666 | 4044.46 | 1.94% |
| 2024-04-18 | 9.50 | 9.43 | -0.01 | -0.11% | 9.35 | 9.71 | 32672 | 3119.77 | 1.52% |
| 2024-04-17 | 8.98 | 9.44 | 0.59 | 6.67% | 8.98 | 9.49 | 44113 | 4142.95 | 2.06% |
| 2024-04-16 | 9.80 | 8.85 | -0.95 | -9.69% | 8.82 | 9.80 | 67496 | 6141.57 | 3.15% |
| 2024-04-15 | 10.28 | 9.80 | -0.57 | -5.50% | 9.62 | 10.32 | 61238 | 6064.30 | 2.86% |
| 2024-04-12 | 10.30 | 10.37 | 0.08 | 0.78% | 10.12 | 10.55 | 46985 | 4842.70 | 2.19% |
| 2024-04-11 | 10.33 | 10.29 | -0.16 | -1.53% | 10.20 | 10.59 | 57446 | 5960.57 | 2.68% |
| 2024-04-10 | 10.32 | 10.45 | 0.01 | 0.10% | 10.27 | 10.98 | 98119 | 10362.07 | 4.58% |
| 2024-04-09 | 9.75 | 10.44 | 0.63 | 6.42% | 9.71 | 10.77 | 89797 | 9286.44 | 4.19% |
| 2024-04-08 | 10.01 | 9.81 | -0.28 | -2.78% | 9.81 | 10.19 | 51011 | 5114.27 | 2.38% |
| 2024-04-03 | 10.09 | 10.09 | -0.09 | -0.88% | 9.90 | 10.16 | 64335 | 6449.94 | 3.00% |
| 2024-04-02 | 9.60 | 10.18 | 0.58 | 6.04% | 9.57 | 10.35 | 97840 | 9855.54 | 4.57% |
| 2024-04-01 | 9.42 | 9.60 | 0.31 | 3.34% | 9.37 | 9.73 | 35509 | 3403.71 | 1.66% |
| 2024-03-29 | 9.22 | 9.29 | 0.12 | 1.31% | 9.19 | 9.36 | 21138 | 1960.54 | 0.99% |
| 2024-03-28 | 9.00 | 9.17 | 0.11 | 1.21% | 8.99 | 9.27 | 23959 | 2192.41 | 1.12% |
| 2024-03-27 | 9.23 | 9.06 | -0.23 | -2.48% | 9.05 | 9.37 | 25526 | 2346.62 | 1.19% |
| 2024-03-26 | 9.15 | 9.29 | 0.11 | 1.20% | 9.05 | 9.33 | 27251 | 2504.87 | 1.27% |
| 2024-03-25 | 9.46 | 9.18 | -0.26 | -2.75% | 9.15 | 9.49 | 29102 | 2710.16 | 1.36% |
| 2024-03-22 | 9.64 | 9.44 | -0.20 | -2.07% | 9.36 | 9.66 | 29414 | 2787.52 | 1.37% |
| 2024-03-21 | 9.74 | 9.64 | -0.02 | -0.21% | 9.43 | 9.74 | 39231 | 3764.20 | 1.83% |
| 2024-03-20 | 9.61 | 9.66 | 0.01 | 0.10% | 9.58 | 9.72 | 22717 | 2193.48 | 1.06% |
| 2024-03-19 | 9.77 | 9.65 | -0.16 | -1.63% | 9.62 | 9.88 | 35161 | 3418.54 | 1.64% |
| 2024-03-18 | 9.44 | 9.81 | 0.37 | 3.92% | 9.39 | 9.90 | 50230 | 4846.03 | 2.34% |
| 2024-03-15 | 9.29 | 9.44 | 0.15 | 1.61% | 9.18 | 9.45 | 31598 | 2944.98 | 1.47% |
| 2024-03-14 | 9.37 | 9.29 | -0.08 | -0.85% | 9.17 | 9.43 | 21066 | 1963.08 | 0.98% |
| 2024-03-13 | 9.44 | 9.37 | -0.06 | -0.64% | 9.28 | 9.51 | 24660 | 2307.35 | 1.15% |
| 2024-03-12 | 9.40 | 9.43 | 0.10 | 1.07% | 9.29 | 9.45 | 31093 | 2917.35 | 1.45% |
| 2024-03-11 | 9.14 | 9.33 | 0.20 | 2.19% | 9.12 | 9.33 | 30187 | 2782.06 | 1.41% |
| 2024-03-08 | 9.17 | 9.13 | -0.06 | -0.65% | 9.05 | 9.25 | 19248 | 1757.96 | 0.90% |
| 2024-03-07 | 9.20 | 9.19 | -0.09 | -0.97% | 9.14 | 9.38 | 32949 | 3047.58 | 1.54% |
| 2024-03-06 | 9.07 | 9.28 | 0.17 | 1.87% | 9.04 | 9.50 | 32781 | 3041.66 | 1.53% |
| 2024-03-05 | 9.37 | 9.11 | -0.27 | -2.88% | 9.06 | 9.37 | 33205 | 3042.65 | 1.55% |
| 2024-03-04 | 9.54 | 9.38 | -0.14 | -1.47% | 9.29 | 9.60 | 28691 | 2694.96 | 1.34% |
| 2024-03-01 | 9.85 | 9.52 | 0.11 | 1.17% | 9.39 | 9.85 | 34863 | 3319.43 | 1.63% |
| 2024-02-29 | 9.12 | 9.41 | 0.25 | 2.73% | 9.10 | 9.49 | 45886 | 4285.80 | 2.14% |
| 2024-02-28 | 10.09 | 9.16 | -0.94 | -9.31% | 9.13 | 10.22 | 80626 | 7898.58 | 3.76% |
| 2024-02-27 | 10.57 | 10.10 | 0.48 | 4.99% | 10.00 | 10.58 | 91868 | 9468.78 | 4.29% |
| 2024-02-26 | 9.14 | 9.62 | 0.47 | 5.14% | 9.14 | 9.79 | 48875 | 4641.84 | 2.28% |
| 2024-02-23 | 9.04 | 9.15 | 0.07 | 0.77% | 8.90 | 9.16 | 44773 | 4038.56 | 2.09% |
| 2024-02-22 | 8.79 | 9.08 | 0.55 | 6.45% | 8.75 | 9.12 | 55986 | 5011.34 | 2.61% |
| 2024-02-21 | 8.45 | 8.53 | 0.08 | 0.95% | 8.32 | 8.89 | 35718 | 3087.14 | 1.67% |
| 2024-02-20 | 8.25 | 8.45 | 0.19 | 2.30% | 8.02 | 8.53 | 40904 | 3392.35 | 1.91% |
| 2024-02-19 | 7.82 | 8.26 | 0.69 | 9.11% | 7.82 | 8.28 | 60814 | 4928.18 | 2.84% |
| 2024-02-08 | 6.95 | 7.57 | 0.69 | 10.03% | 6.83 | 7.57 | 57238 | 4177.57 | 2.67% |
| 2024-02-07 | 7.33 | 6.88 | -0.46 | -6.27% | 6.81 | 7.33 | 59300 | 4158.13 | 2.77% |
| 2024-02-06 | 7.08 | 7.34 | -0.18 | -2.39% | 6.79 | 7.59 | 62406 | 4420.44 | 2.91% |
| 2024-02-05 | 8.39 | 7.52 | -0.83 | -9.94% | 7.52 | 8.39 | 49838 | 3815.46 | 2.33% |
| 2024-02-02 | 9.05 | 8.35 | -0.57 | -6.39% | 8.03 | 9.07 | 39301 | 3316.66 | 1.83% |
| 2024-02-01 | 9.06 | 8.92 | -0.26 | -2.83% | 8.72 | 9.12 | 31904 | 2839.66 | 1.49% |
| 2024-01-31 | 9.69 | 9.18 | -0.69 | -6.99% | 9.04 | 9.70 | 40558 | 3765.73 | 1.89% |
| 2024-01-30 | 10.36 | 9.87 | -0.47 | -4.55% | 9.84 | 10.36 | 24603 | 2482.11 | 1.15% |