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 | 10.40 | 10.65 | 0.22 | 2.11% | 10.40 | 10.73 | 60772 | 6451.42 | 2.53% |
| 2024-05-08 | 10.56 | 10.43 | -0.23 | -2.16% | 10.41 | 10.66 | 53562 | 5608.35 | 2.23% |
| 2024-05-07 | 10.58 | 10.66 | 0.04 | 0.38% | 10.43 | 10.66 | 74840 | 7910.99 | 3.12% |
| 2024-05-06 | 10.74 | 10.62 | 0.02 | 0.19% | 10.56 | 11.08 | 108497 | 11638.54 | 4.52% |
| 2024-04-30 | 11.34 | 10.60 | -1.17 | -9.94% | 10.59 | 11.40 | 208491 | 22595.67 | 8.68% |
| 2024-04-29 | 11.70 | 11.77 | -0.01 | -0.08% | 11.57 | 11.88 | 82968 | 9729.61 | 3.45% |
| 2024-04-26 | 11.64 | 11.78 | 0.14 | 1.20% | 11.55 | 11.86 | 47304 | 5562.65 | 1.97% |
| 2024-04-25 | 11.61 | 11.64 | -0.02 | -0.17% | 11.54 | 11.75 | 41760 | 4868.73 | 1.74% |
| 2024-04-24 | 11.30 | 11.66 | 0.40 | 3.55% | 11.30 | 11.66 | 61808 | 7104.85 | 2.57% |
| 2024-04-23 | 11.12 | 11.26 | 0.15 | 1.35% | 11.05 | 11.33 | 56640 | 6345.47 | 2.36% |
| 2024-04-22 | 11.38 | 11.11 | -0.01 | -0.09% | 10.73 | 11.45 | 73194 | 8111.09 | 3.05% |
| 2024-04-19 | 11.10 | 11.12 | -0.10 | -0.89% | 10.98 | 11.25 | 59986 | 6660.43 | 2.50% |
| 2024-04-18 | 11.27 | 11.22 | -0.16 | -1.41% | 11.00 | 11.45 | 115560 | 13016.65 | 4.81% |
| 2024-04-17 | 10.91 | 11.38 | 0.66 | 6.16% | 10.91 | 11.79 | 160907 | 18481.46 | 6.70% |
| 2024-04-16 | 11.60 | 10.72 | -0.98 | -8.38% | 10.69 | 11.77 | 86791 | 9569.56 | 3.61% |
| 2024-04-15 | 12.48 | 11.70 | -0.51 | -4.18% | 11.47 | 12.50 | 83195 | 9861.54 | 3.46% |
| 2024-04-12 | 12.21 | 12.21 | 0.03 | 0.25% | 12.18 | 12.53 | 59779 | 7361.20 | 2.49% |
| 2024-04-11 | 12.03 | 12.18 | 0.11 | 0.91% | 11.96 | 12.33 | 44732 | 5456.42 | 1.86% |
| 2024-04-10 | 12.36 | 12.07 | -0.28 | -2.27% | 11.96 | 12.49 | 49093 | 5976.87 | 2.04% |
| 2024-04-09 | 12.28 | 12.35 | 0.06 | 0.49% | 12.19 | 12.49 | 40363 | 4969.56 | 1.68% |
| 2024-04-08 | 12.61 | 12.29 | -0.40 | -3.15% | 12.25 | 12.86 | 68934 | 8560.37 | 2.87% |
| 2024-04-03 | 12.88 | 12.69 | -0.19 | -1.48% | 12.43 | 12.88 | 49564 | 6251.65 | 2.06% |
| 2024-04-02 | 12.77 | 12.88 | 0.05 | 0.39% | 12.62 | 12.99 | 55302 | 7102.03 | 2.30% |
| 2024-04-01 | 12.57 | 12.83 | 0.38 | 3.05% | 12.53 | 12.84 | 50065 | 6363.20 | 2.08% |
| 2024-03-29 | 12.36 | 12.45 | 0.10 | 0.81% | 12.12 | 12.45 | 48736 | 5999.27 | 2.03% |
| 2024-03-28 | 12.00 | 12.35 | 0.34 | 2.83% | 11.96 | 12.50 | 61032 | 7509.32 | 2.54% |
| 2024-03-27 | 12.65 | 12.01 | -0.68 | -5.36% | 11.99 | 12.67 | 75407 | 9254.70 | 3.14% |
| 2024-03-26 | 12.70 | 12.69 | -0.11 | -0.86% | 12.41 | 12.88 | 77937 | 9874.27 | 3.25% |
| 2024-03-25 | 12.96 | 12.80 | -0.23 | -1.77% | 12.80 | 13.60 | 99952 | 13136.01 | 4.16% |
| 2024-03-22 | 13.26 | 13.03 | -0.32 | -2.40% | 12.88 | 13.34 | 74853 | 9778.18 | 3.12% |
| 2024-03-21 | 13.47 | 13.35 | -0.14 | -1.04% | 13.20 | 13.53 | 64656 | 8635.89 | 2.69% |
| 2024-03-20 | 13.30 | 13.49 | 0.08 | 0.60% | 13.27 | 13.50 | 61587 | 8256.79 | 2.56% |
| 2024-03-19 | 13.45 | 13.41 | -0.12 | -0.89% | 13.36 | 13.65 | 76245 | 10299.19 | 3.17% |
| 2024-03-18 | 13.41 | 13.53 | 0.23 | 1.73% | 13.25 | 13.56 | 91208 | 12253.99 | 3.80% |
| 2024-03-15 | 13.00 | 13.30 | 0.25 | 1.92% | 12.89 | 13.30 | 83207 | 10954.70 | 3.46% |
| 2024-03-14 | 13.20 | 13.05 | -0.15 | -1.14% | 12.82 | 13.38 | 67839 | 8883.55 | 2.82% |
| 2024-03-13 | 13.19 | 13.20 | 0.04 | 0.30% | 12.96 | 13.30 | 86710 | 11397.25 | 3.61% |
| 2024-03-12 | 13.09 | 13.16 | 0.02 | 0.15% | 13.01 | 13.35 | 88640 | 11650.98 | 3.69% |
| 2024-03-11 | 13.00 | 13.14 | 0.19 | 1.47% | 12.77 | 13.15 | 71770 | 9327.04 | 2.99% |
| 2024-03-08 | 12.69 | 12.95 | 0.23 | 1.81% | 12.63 | 13.00 | 63997 | 8228.29 | 2.66% |
| 2024-03-07 | 13.07 | 12.72 | -0.30 | -2.30% | 12.72 | 13.27 | 104764 | 13615.40 | 4.36% |
| 2024-03-06 | 12.58 | 13.02 | 0.42 | 3.33% | 12.51 | 13.07 | 110945 | 14296.82 | 4.62% |
| 2024-03-05 | 12.68 | 12.60 | -0.29 | -2.25% | 12.55 | 12.83 | 71040 | 9016.36 | 2.96% |
| 2024-03-04 | 12.94 | 12.89 | -0.19 | -1.45% | 12.56 | 13.04 | 113618 | 14581.36 | 4.73% |
| 2024-03-01 | 12.78 | 13.08 | 0.47 | 3.73% | 12.74 | 13.08 | 131484 | 16994.41 | 5.48% |
| 2024-02-29 | 12.19 | 12.61 | 0.42 | 3.45% | 12.17 | 12.69 | 107530 | 13440.38 | 4.48% |
| 2024-02-28 | 13.29 | 12.19 | -1.10 | -8.28% | 12.18 | 13.46 | 189637 | 24361.51 | 7.90% |
| 2024-02-27 | 13.20 | 13.29 | 0.25 | 1.92% | 12.90 | 13.30 | 170025 | 22285.99 | 7.08% |
| 2024-02-26 | 13.20 | 13.04 | 0.49 | 3.90% | 12.85 | 13.81 | 258511 | 34483.43 | 10.76% |
| 2024-02-23 | 12.00 | 12.55 | 0.52 | 4.32% | 11.96 | 12.55 | 98638 | 12085.33 | 4.11% |
| 2024-02-22 | 11.46 | 12.03 | 0.47 | 4.07% | 11.46 | 12.09 | 92558 | 10975.90 | 3.85% |
| 2024-02-21 | 11.42 | 11.56 | -0.02 | -0.17% | 11.36 | 11.89 | 90385 | 10589.21 | 3.76% |
| 2024-02-20 | 11.50 | 11.58 | -0.08 | -0.69% | 11.35 | 11.62 | 53901 | 6203.33 | 2.24% |
| 2024-02-19 | 11.36 | 11.66 | 0.29 | 2.55% | 11.29 | 11.75 | 97229 | 11207.22 | 4.05% |
| 2024-02-08 | 10.36 | 11.37 | 1.01 | 9.75% | 10.36 | 11.39 | 97412 | 10630.79 | 4.06% |
| 2024-02-07 | 10.30 | 10.36 | 0.08 | 0.78% | 10.15 | 10.76 | 79869 | 8373.83 | 3.33% |
| 2024-02-06 | 9.39 | 10.28 | 0.61 | 6.31% | 9.19 | 10.45 | 82298 | 8117.39 | 3.43% |
| 2024-02-05 | 10.58 | 9.67 | -1.01 | -9.46% | 9.61 | 10.59 | 97275 | 9693.99 | 4.05% |
| 2024-02-02 | 11.19 | 10.68 | -0.52 | -4.64% | 10.30 | 11.41 | 74515 | 8073.04 | 3.10% |
| 2024-02-01 | 11.05 | 11.20 | -0.02 | -0.18% | 10.81 | 11.50 | 63364 | 7078.04 | 2.64% |
| 2024-01-31 | 11.92 | 11.22 | -0.78 | -6.50% | 11.11 | 12.03 | 81901 | 9394.47 | 3.41% |