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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 11.18 | 10.80 | -0.23 | -2.09% | 10.67 | 11.26 | 273810 | 29711.33 | 4.19% |
| 2024-05-09 | 10.58 | 11.03 | 0.38 | 3.57% | 10.58 | 11.08 | 365004 | 39976.06 | 5.59% |
| 2024-05-08 | 10.96 | 10.65 | -0.31 | -2.83% | 10.63 | 11.02 | 403016 | 43305.74 | 6.17% |
| 2024-05-07 | 10.33 | 10.96 | 0.65 | 6.30% | 10.33 | 11.34 | 686857 | 75710.58 | 10.52% |
| 2024-05-06 | 10.21 | 10.31 | 0.15 | 1.48% | 10.21 | 10.44 | 199951 | 20605.80 | 3.06% |
| 2024-04-30 | 10.59 | 10.16 | -0.64 | -5.93% | 10.13 | 10.72 | 327909 | 33723.40 | 5.02% |
| 2024-04-29 | 10.44 | 10.80 | 0.42 | 4.05% | 10.42 | 10.93 | 248641 | 26558.85 | 3.81% |
| 2024-04-26 | 10.04 | 10.38 | 0.36 | 3.59% | 9.96 | 10.44 | 206380 | 21223.46 | 3.16% |
| 2024-04-25 | 10.00 | 10.02 | -0.06 | -0.60% | 9.91 | 10.19 | 132037 | 13291.23 | 2.02% |
| 2024-04-24 | 9.77 | 10.08 | 0.34 | 3.49% | 9.68 | 10.08 | 161908 | 16062.89 | 2.48% |
| 2024-04-23 | 9.83 | 9.74 | -0.21 | -2.11% | 9.72 | 9.96 | 172954 | 16963.22 | 2.65% |
| 2024-04-22 | 10.01 | 9.95 | -0.17 | -1.68% | 9.76 | 10.25 | 192363 | 19256.13 | 2.95% |
| 2024-04-19 | 10.30 | 10.12 | -0.34 | -3.25% | 10.07 | 10.56 | 243327 | 24888.46 | 3.73% |
| 2024-04-18 | 10.31 | 10.46 | 0.08 | 0.77% | 10.11 | 10.61 | 248573 | 25919.38 | 3.81% |
| 2024-04-17 | 9.90 | 10.38 | 0.43 | 4.32% | 9.90 | 10.41 | 342178 | 35011.61 | 5.24% |
| 2024-04-16 | 10.91 | 9.95 | -1.10 | -9.95% | 9.95 | 10.99 | 451753 | 45852.91 | 6.92% |
| 2024-04-15 | 11.30 | 11.05 | -0.59 | -5.07% | 10.70 | 11.30 | 421310 | 46448.80 | 6.45% |
| 2024-04-12 | 11.98 | 11.64 | -0.27 | -2.27% | 11.60 | 12.11 | 333222 | 39152.11 | 5.10% |
| 2024-04-11 | 11.53 | 11.91 | 0.19 | 1.62% | 11.30 | 12.30 | 467301 | 55418.28 | 7.16% |
| 2024-04-10 | 12.12 | 11.72 | -0.57 | -4.64% | 11.50 | 12.16 | 440491 | 51861.02 | 6.75% |
| 2024-04-09 | 11.73 | 12.29 | 0.38 | 3.19% | 11.70 | 12.32 | 517714 | 62369.39 | 7.93% |
| 2024-04-08 | 12.03 | 11.91 | -0.12 | -1.00% | 11.90 | 12.59 | 678924 | 83118.07 | 10.40% |
| 2024-04-03 | 11.81 | 12.03 | 0.36 | 3.08% | 11.58 | 12.47 | 686173 | 82312.55 | 10.51% |
| 2024-04-02 | 11.33 | 11.67 | 0.26 | 2.28% | 11.31 | 11.76 | 304434 | 35287.97 | 4.66% |
| 2024-04-01 | 11.11 | 11.41 | 0.31 | 2.79% | 11.11 | 11.55 | 260107 | 29615.80 | 3.98% |
| 2024-03-29 | 11.00 | 11.10 | 0.22 | 2.02% | 10.69 | 11.13 | 216478 | 23698.96 | 3.31% |
| 2024-03-28 | 10.55 | 10.88 | 0.32 | 3.03% | 10.46 | 10.99 | 309127 | 33495.95 | 4.79% |
| 2024-03-27 | 11.68 | 10.56 | -0.94 | -8.17% | 10.55 | 11.73 | 560789 | 61012.52 | 8.68% |
| 2024-03-26 | 11.38 | 11.50 | 0.12 | 1.05% | 10.95 | 11.73 | 325983 | 36702.73 | 5.05% |
| 2024-03-25 | 11.59 | 11.38 | -0.22 | -1.90% | 11.32 | 11.82 | 250452 | 29085.29 | 3.88% |
| 2024-03-22 | 11.77 | 11.60 | -0.28 | -2.36% | 11.53 | 11.87 | 227693 | 26566.43 | 3.53% |
| 2024-03-21 | 11.90 | 11.88 | -0.03 | -0.25% | 11.73 | 12.13 | 288605 | 34340.10 | 4.47% |
| 2024-03-20 | 11.80 | 11.91 | 0.09 | 0.76% | 11.67 | 12.05 | 237576 | 28128.98 | 3.68% |
| 2024-03-19 | 11.75 | 11.82 | 0.07 | 0.60% | 11.61 | 12.03 | 273182 | 32450.65 | 4.23% |
| 2024-03-18 | 11.66 | 11.75 | 0.09 | 0.77% | 11.50 | 11.76 | 243084 | 28393.21 | 3.76% |
| 2024-03-15 | 11.30 | 11.66 | 0.36 | 3.19% | 11.13 | 11.70 | 286940 | 32799.44 | 4.44% |
| 2024-03-14 | 11.34 | 11.30 | -0.05 | -0.44% | 11.17 | 11.55 | 221699 | 25194.32 | 3.43% |
| 2024-03-13 | 11.29 | 11.35 | 0.05 | 0.44% | 11.22 | 11.49 | 233851 | 26610.12 | 3.62% |
| 2024-03-12 | 11.35 | 11.30 | -0.02 | -0.18% | 11.10 | 11.45 | 230966 | 26020.20 | 3.58% |
| 2024-03-11 | 11.20 | 11.32 | 0.01 | 0.09% | 11.16 | 11.41 | 220278 | 24832.57 | 3.41% |
| 2024-03-08 | 11.10 | 11.31 | 0.17 | 1.53% | 10.97 | 11.38 | 237626 | 26570.74 | 3.68% |
| 2024-03-07 | 11.08 | 11.14 | 0.10 | 0.91% | 11.05 | 11.73 | 371087 | 42243.83 | 5.75% |
| 2024-03-06 | 10.97 | 11.04 | -0.04 | -0.36% | 10.82 | 11.21 | 207923 | 22873.58 | 3.22% |
| 2024-03-05 | 11.25 | 11.08 | -0.46 | -3.99% | 11.01 | 11.33 | 322709 | 35981.70 | 5.00% |
| 2024-03-04 | 11.16 | 11.54 | 0.38 | 3.41% | 11.06 | 11.72 | 463768 | 52794.20 | 7.18% |
| 2024-03-01 | 11.16 | 11.16 | 0.31 | 2.86% | 10.97 | 11.43 | 423788 | 47343.18 | 6.56% |
| 2024-02-29 | 10.28 | 10.85 | 0.69 | 6.79% | 10.25 | 10.86 | 353614 | 37631.37 | 5.48% |
| 2024-02-28 | 10.88 | 10.16 | -0.74 | -6.79% | 10.11 | 11.19 | 377050 | 40570.77 | 5.84% |
| 2024-02-27 | 10.18 | 10.90 | 0.60 | 5.83% | 10.15 | 11.10 | 356030 | 38077.71 | 5.51% |
| 2024-02-26 | 10.45 | 10.30 | 0.06 | 0.59% | 10.21 | 10.90 | 278299 | 29022.09 | 4.31% |
| 2024-02-23 | 9.90 | 10.24 | 0.38 | 3.85% | 9.85 | 10.29 | 189688 | 19096.96 | 2.94% |
| 2024-02-22 | 9.63 | 9.86 | 0.24 | 2.49% | 9.56 | 9.88 | 173542 | 16981.26 | 2.69% |
| 2024-02-21 | 9.46 | 9.62 | -0.01 | -0.10% | 9.44 | 9.87 | 213774 | 20780.26 | 3.31% |
| 2024-02-20 | 9.49 | 9.63 | 0.10 | 1.05% | 9.28 | 9.84 | 228744 | 21830.71 | 3.54% |
| 2024-02-19 | 9.48 | 9.53 | 0.13 | 1.38% | 9.30 | 9.65 | 252754 | 23918.71 | 3.91% |
| 2024-02-08 | 8.81 | 9.40 | 0.60 | 6.82% | 8.81 | 9.57 | 237782 | 22132.27 | 3.68% |
| 2024-02-07 | 8.41 | 8.80 | 0.40 | 4.76% | 8.31 | 9.00 | 243158 | 21306.73 | 3.77% |
| 2024-02-06 | 7.60 | 8.40 | 0.57 | 7.28% | 7.46 | 8.56 | 261496 | 20967.22 | 4.05% |
| 2024-02-05 | 8.65 | 7.83 | -0.87 | -10.00% | 7.83 | 8.65 | 266202 | 21498.04 | 4.12% |
| 2024-02-02 | 9.19 | 8.70 | -0.43 | -4.71% | 8.30 | 9.32 | 196807 | 17326.29 | 3.05% |