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 | 10.75 | 10.97 | 0.22 | 2.05% | 10.75 | 11.09 | 172507 | 18952.79 | 1.64% |
| 2024-05-08 | 10.97 | 10.75 | -0.25 | -2.27% | 10.72 | 10.97 | 122822 | 13281.09 | 1.17% |
| 2024-05-07 | 10.82 | 11.00 | 0.18 | 1.66% | 10.80 | 11.00 | 143094 | 15670.51 | 1.36% |
| 2024-05-06 | 10.66 | 10.82 | 0.31 | 2.95% | 10.66 | 10.88 | 163720 | 17664.99 | 1.56% |
| 2024-04-30 | 10.81 | 10.51 | -0.02 | -0.19% | 10.47 | 10.91 | 182306 | 19376.20 | 1.73% |
| 2024-04-29 | 10.11 | 10.53 | 0.39 | 3.85% | 10.09 | 10.59 | 228948 | 23882.02 | 2.17% |
| 2024-04-26 | 9.72 | 10.14 | 0.26 | 2.63% | 9.72 | 10.17 | 183887 | 18445.55 | 1.75% |
| 2024-04-25 | 9.52 | 9.88 | 0.29 | 3.02% | 9.49 | 10.04 | 196760 | 19353.00 | 1.87% |
| 2024-04-24 | 9.58 | 9.59 | -0.26 | -2.64% | 9.48 | 9.67 | 226667 | 21654.32 | 2.15% |
| 2024-04-23 | 10.01 | 9.85 | -0.16 | -1.60% | 9.80 | 10.05 | 126675 | 12536.64 | 1.20% |
| 2024-04-22 | 10.10 | 10.01 | -0.18 | -1.77% | 9.98 | 10.37 | 120080 | 12118.95 | 1.14% |
| 2024-04-19 | 10.25 | 10.19 | -0.16 | -1.55% | 10.13 | 10.40 | 114258 | 11684.26 | 1.09% |
| 2024-04-18 | 10.25 | 10.35 | 0.08 | 0.78% | 10.04 | 10.52 | 173214 | 17925.05 | 1.65% |
| 2024-04-17 | 10.00 | 10.27 | 0.40 | 4.05% | 10.00 | 10.32 | 162599 | 16587.57 | 1.55% |
| 2024-04-16 | 10.43 | 9.87 | -0.66 | -6.27% | 9.84 | 10.50 | 206722 | 20879.23 | 1.96% |
| 2024-04-15 | 10.72 | 10.53 | -0.17 | -1.59% | 10.35 | 11.03 | 181618 | 19264.13 | 1.73% |
| 2024-04-12 | 11.02 | 10.70 | -0.32 | -2.90% | 10.68 | 11.08 | 159784 | 17214.58 | 1.52% |
| 2024-04-11 | 11.09 | 11.02 | -0.20 | -1.78% | 10.91 | 11.26 | 178378 | 19728.91 | 1.70% |
| 2024-04-10 | 11.47 | 11.22 | -0.27 | -2.35% | 11.15 | 11.50 | 171568 | 19351.68 | 1.63% |
| 2024-04-09 | 11.13 | 11.49 | 0.39 | 3.51% | 11.07 | 11.53 | 259000 | 29591.82 | 2.46% |
| 2024-04-08 | 11.38 | 11.10 | -0.35 | -3.06% | 11.09 | 11.57 | 239396 | 27123.29 | 2.27% |
| 2024-04-03 | 11.36 | 11.45 | 0.07 | 0.62% | 11.25 | 11.49 | 268179 | 30547.54 | 2.55% |
| 2024-04-02 | 10.89 | 11.38 | 0.48 | 4.40% | 10.87 | 11.45 | 353798 | 39791.81 | 3.36% |
| 2024-04-01 | 10.45 | 10.90 | 0.53 | 5.11% | 10.43 | 10.91 | 218471 | 23604.36 | 2.08% |
| 2024-03-29 | 10.35 | 10.37 | 0.05 | 0.48% | 10.27 | 10.50 | 92511 | 9589.18 | 0.88% |
| 2024-03-28 | 10.29 | 10.32 | 0.03 | 0.29% | 10.24 | 10.54 | 112290 | 11649.19 | 1.07% |
| 2024-03-27 | 10.69 | 10.29 | -0.40 | -3.74% | 10.28 | 10.69 | 112990 | 11861.68 | 1.07% |
| 2024-03-26 | 10.55 | 10.69 | 0.10 | 0.94% | 10.42 | 10.81 | 139371 | 14808.22 | 1.32% |
| 2024-03-25 | 10.80 | 10.59 | -0.28 | -2.58% | 10.57 | 10.95 | 138931 | 14905.89 | 1.32% |
| 2024-03-22 | 11.24 | 10.87 | -0.43 | -3.81% | 10.81 | 11.28 | 198894 | 21791.87 | 1.89% |
| 2024-03-21 | 11.48 | 11.30 | -0.15 | -1.31% | 11.24 | 11.51 | 137340 | 15574.94 | 1.31% |
| 2024-03-20 | 11.40 | 11.45 | 0.00 | 0.00% | 11.32 | 11.53 | 122922 | 14017.59 | 1.17% |
| 2024-03-19 | 11.47 | 11.45 | -0.08 | -0.69% | 11.42 | 11.65 | 141674 | 16341.25 | 1.35% |
| 2024-03-18 | 11.53 | 11.53 | 0.09 | 0.79% | 11.40 | 11.57 | 160076 | 18374.95 | 1.52% |
| 2024-03-15 | 11.19 | 11.44 | 0.18 | 1.60% | 11.08 | 11.48 | 187038 | 21126.94 | 1.78% |
| 2024-03-14 | 11.35 | 11.26 | -0.11 | -0.97% | 11.15 | 11.54 | 187309 | 21248.85 | 1.78% |
| 2024-03-13 | 11.50 | 11.37 | 0.05 | 0.44% | 11.30 | 11.68 | 242247 | 27692.61 | 2.30% |
| 2024-03-12 | 11.46 | 11.32 | -0.07 | -0.61% | 11.20 | 11.49 | 199260 | 22572.97 | 1.89% |
| 2024-03-11 | 10.92 | 11.39 | 0.54 | 4.98% | 10.89 | 11.43 | 298702 | 33519.57 | 2.84% |
| 2024-03-08 | 10.81 | 10.85 | 0.04 | 0.37% | 10.65 | 11.00 | 119135 | 12862.54 | 1.13% |
| 2024-03-07 | 10.98 | 10.81 | -0.11 | -1.01% | 10.81 | 11.13 | 145347 | 15967.55 | 1.38% |
| 2024-03-06 | 10.89 | 10.92 | -0.07 | -0.64% | 10.75 | 11.15 | 143588 | 15678.49 | 1.36% |
| 2024-03-05 | 11.12 | 10.99 | -0.24 | -2.14% | 10.94 | 11.16 | 173501 | 19150.57 | 1.65% |
| 2024-03-04 | 11.46 | 11.23 | -0.13 | -1.14% | 11.17 | 11.57 | 160831 | 18185.42 | 1.53% |
| 2024-03-01 | 11.42 | 11.36 | -0.07 | -0.61% | 11.26 | 11.55 | 215811 | 24562.22 | 2.05% |
| 2024-02-29 | 10.89 | 11.43 | 0.55 | 5.06% | 10.87 | 11.43 | 288961 | 32361.98 | 2.75% |
| 2024-02-28 | 11.18 | 10.88 | -0.25 | -2.25% | 10.87 | 11.60 | 343722 | 38893.65 | 3.27% |
| 2024-02-27 | 10.92 | 11.13 | 0.21 | 1.92% | 10.83 | 11.13 | 159321 | 17474.93 | 1.51% |
| 2024-02-26 | 10.87 | 10.92 | 0.09 | 0.83% | 10.83 | 11.09 | 160861 | 17622.87 | 1.53% |
| 2024-02-23 | 10.82 | 10.83 | 0.09 | 0.84% | 10.65 | 10.92 | 139720 | 15076.17 | 1.33% |
| 2024-02-22 | 10.58 | 10.74 | 0.08 | 0.75% | 10.55 | 10.80 | 121739 | 13029.01 | 1.16% |
| 2024-02-21 | 10.49 | 10.66 | 0.11 | 1.04% | 10.40 | 11.02 | 192258 | 20699.54 | 1.83% |
| 2024-02-20 | 10.66 | 10.55 | -0.08 | -0.75% | 10.37 | 10.75 | 148445 | 15550.24 | 1.41% |
| 2024-02-19 | 11.07 | 10.63 | -0.21 | -1.94% | 10.51 | 11.07 | 232014 | 24810.80 | 2.20% |
| 2024-02-08 | 10.22 | 10.84 | 0.66 | 6.48% | 10.12 | 11.12 | 329070 | 35684.98 | 3.13% |
| 2024-02-07 | 9.39 | 10.18 | 0.79 | 8.41% | 9.38 | 10.25 | 367091 | 36758.25 | 3.49% |
| 2024-02-06 | 8.52 | 9.39 | 0.81 | 9.44% | 8.46 | 9.40 | 260628 | 23426.46 | 2.48% |
| 2024-02-05 | 9.18 | 8.58 | -0.67 | -7.24% | 8.36 | 9.38 | 266132 | 23479.15 | 2.53% |
| 2024-02-02 | 9.81 | 9.25 | -0.54 | -5.52% | 8.82 | 9.91 | 271530 | 25390.70 | 2.58% |
| 2024-02-01 | 9.58 | 9.79 | 0.09 | 0.93% | 9.45 | 9.93 | 195595 | 19050.01 | 1.86% |
| 2024-01-31 | 10.17 | 9.70 | -1.08 | -10.02% | 9.70 | 10.35 | 336988 | 33482.91 | 3.20% |