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 | 11.42 | 11.26 | -0.11 | -0.97% | 11.17 | 11.49 | 47891 | 5406.01 | 0.52% |
| 2024-05-09 | 11.49 | 11.37 | -0.08 | -0.70% | 11.35 | 11.66 | 45143 | 5177.94 | 0.49% |
| 2024-05-08 | 11.57 | 11.45 | -0.03 | -0.26% | 11.25 | 11.57 | 59922 | 6847.18 | 0.65% |
| 2024-05-07 | 11.22 | 11.48 | 0.16 | 1.41% | 11.15 | 11.71 | 95194 | 10904.54 | 1.03% |
| 2024-05-06 | 11.18 | 11.32 | 0.14 | 1.25% | 10.81 | 11.41 | 108357 | 12066.58 | 1.17% |
| 2024-04-30 | 10.78 | 11.18 | 0.40 | 3.71% | 10.68 | 11.31 | 140532 | 15559.04 | 1.51% |
| 2024-04-29 | 10.31 | 10.78 | 0.98 | 10.00% | 10.25 | 10.78 | 68378 | 7322.33 | 0.74% |
| 2024-04-26 | 9.62 | 9.80 | 0.04 | 0.41% | 9.38 | 9.86 | 53139 | 5124.42 | 0.57% |
| 2024-04-25 | 9.47 | 9.76 | 0.29 | 3.06% | 9.38 | 9.90 | 46160 | 4495.50 | 0.50% |
| 2024-04-24 | 9.59 | 9.47 | -0.12 | -1.25% | 9.36 | 9.81 | 77322 | 7388.62 | 0.83% |
| 2024-04-23 | 8.80 | 9.59 | 0.87 | 9.98% | 8.80 | 9.59 | 62536 | 5786.40 | 0.67% |
| 2024-04-22 | 8.48 | 8.72 | 0.18 | 2.11% | 8.40 | 8.93 | 47873 | 4186.37 | 0.52% |
| 2024-04-19 | 8.60 | 8.54 | -0.22 | -2.51% | 8.45 | 8.80 | 31582 | 2702.14 | 0.34% |
| 2024-04-18 | 8.91 | 8.76 | -0.09 | -1.02% | 8.62 | 8.98 | 41458 | 3654.00 | 0.45% |
| 2024-04-17 | 8.40 | 8.85 | 0.50 | 5.99% | 8.40 | 8.95 | 58262 | 5130.47 | 0.63% |
| 2024-04-16 | 9.10 | 8.35 | -0.90 | -9.73% | 8.33 | 9.36 | 91820 | 7814.82 | 0.99% |
| 2024-04-15 | 9.61 | 9.25 | -0.45 | -4.64% | 9.09 | 9.66 | 41341 | 3864.71 | 0.45% |
| 2024-04-12 | 9.69 | 9.70 | 0.02 | 0.21% | 9.57 | 9.82 | 35314 | 3425.80 | 0.38% |
| 2024-04-11 | 9.80 | 9.68 | -0.22 | -2.22% | 9.65 | 10.00 | 37928 | 3718.12 | 0.41% |
| 2024-04-10 | 10.32 | 9.90 | -0.47 | -4.53% | 9.75 | 10.32 | 55162 | 5496.78 | 0.59% |
| 2024-04-09 | 10.01 | 10.37 | 0.32 | 3.18% | 9.92 | 10.39 | 49092 | 4999.64 | 0.53% |
| 2024-04-08 | 10.15 | 10.05 | -0.17 | -1.66% | 10.05 | 10.26 | 28898 | 2921.03 | 0.31% |
| 2024-04-03 | 10.30 | 10.22 | 0.02 | 0.20% | 10.04 | 10.33 | 38192 | 3892.73 | 0.41% |
| 2024-04-02 | 10.50 | 10.20 | -0.36 | -3.41% | 10.15 | 10.65 | 65459 | 6755.38 | 0.71% |
| 2024-04-01 | 10.40 | 10.56 | -0.01 | -0.09% | 10.26 | 10.65 | 67938 | 7089.96 | 0.73% |
| 2024-03-29 | 10.03 | 10.57 | 0.58 | 5.81% | 9.99 | 10.62 | 95096 | 9855.23 | 1.02% |
| 2024-03-28 | 10.19 | 9.99 | -0.07 | -0.70% | 9.60 | 10.36 | 134364 | 13558.57 | 1.45% |
| 2024-03-27 | 9.50 | 10.06 | 0.54 | 5.67% | 9.50 | 10.47 | 164452 | 16785.98 | 1.77% |
| 2024-03-26 | 9.71 | 9.52 | -0.21 | -2.16% | 9.45 | 9.82 | 45454 | 4368.98 | 0.49% |
| 2024-03-25 | 9.57 | 9.73 | 0.05 | 0.52% | 9.57 | 10.02 | 60504 | 5970.79 | 0.65% |
| 2024-03-22 | 9.93 | 9.68 | -0.26 | -2.62% | 9.50 | 9.97 | 53477 | 5192.20 | 0.58% |
| 2024-03-21 | 9.91 | 9.94 | -0.06 | -0.60% | 9.87 | 10.20 | 58688 | 5878.44 | 0.63% |
| 2024-03-20 | 9.86 | 10.00 | 0.10 | 1.01% | 9.78 | 10.14 | 90492 | 9004.68 | 0.97% |
| 2024-03-19 | 9.76 | 9.90 | 0.05 | 0.51% | 9.73 | 10.27 | 118969 | 11873.80 | 1.28% |
| 2024-03-18 | 9.72 | 9.85 | -0.08 | -0.81% | 9.51 | 9.99 | 149024 | 14459.54 | 1.61% |
| 2024-03-15 | 10.23 | 9.93 | -0.53 | -5.07% | 9.70 | 10.40 | 194551 | 19323.48 | 2.10% |
| 2024-03-14 | 9.99 | 10.46 | 0.95 | 9.99% | 9.98 | 10.46 | 63659 | 6542.72 | 0.69% |
| 2024-03-13 | 9.36 | 9.51 | 0.25 | 2.70% | 9.31 | 9.62 | 44703 | 4231.34 | 0.48% |
| 2024-03-12 | 9.16 | 9.26 | 0.19 | 2.09% | 9.04 | 9.33 | 43875 | 4048.52 | 0.47% |
| 2024-03-11 | 8.68 | 9.07 | 0.44 | 5.10% | 8.58 | 9.10 | 43288 | 3853.98 | 0.47% |
| 2024-03-08 | 8.62 | 8.63 | 0.01 | 0.12% | 8.52 | 8.78 | 23723 | 2047.12 | 0.26% |
| 2024-03-07 | 8.75 | 8.62 | -0.11 | -1.26% | 8.60 | 8.83 | 22194 | 1933.50 | 0.24% |
| 2024-03-06 | 8.72 | 8.73 | -0.13 | -1.47% | 8.57 | 8.88 | 27330 | 2387.92 | 0.29% |
| 2024-03-05 | 8.94 | 8.86 | -0.07 | -0.78% | 8.81 | 9.00 | 40737 | 3628.77 | 0.44% |
| 2024-03-04 | 8.80 | 8.93 | 0.10 | 1.13% | 8.72 | 9.14 | 45808 | 4106.81 | 0.49% |
| 2024-03-01 | 9.00 | 8.83 | -0.16 | -1.78% | 8.71 | 9.06 | 41024 | 3630.91 | 0.44% |
| 2024-02-29 | 8.76 | 8.99 | 0.16 | 1.81% | 8.66 | 9.07 | 69915 | 6202.47 | 0.75% |
| 2024-02-28 | 9.83 | 8.83 | -0.68 | -7.15% | 8.77 | 9.95 | 78806 | 7360.33 | 0.85% |
| 2024-02-27 | 9.18 | 9.51 | 0.27 | 2.92% | 9.09 | 9.52 | 33981 | 3181.28 | 0.37% |
| 2024-02-26 | 9.10 | 9.24 | 0.15 | 1.65% | 8.96 | 9.50 | 45129 | 4180.25 | 0.49% |
| 2024-02-23 | 8.71 | 9.09 | 0.41 | 4.72% | 8.64 | 9.24 | 51266 | 4603.12 | 0.55% |
| 2024-02-22 | 8.62 | 8.68 | 0.06 | 0.70% | 8.48 | 8.79 | 40413 | 3475.64 | 0.44% |
| 2024-02-21 | 8.32 | 8.62 | 0.28 | 3.36% | 8.16 | 8.89 | 55713 | 4808.53 | 0.60% |
| 2024-02-20 | 8.03 | 8.34 | 0.15 | 1.83% | 7.91 | 8.62 | 63786 | 5316.60 | 0.69% |
| 2024-02-19 | 7.50 | 8.19 | 0.71 | 9.49% | 7.49 | 8.20 | 109253 | 8653.94 | 1.18% |
| 2024-02-08 | 7.08 | 7.48 | 0.36 | 5.06% | 6.50 | 7.72 | 150991 | 10632.85 | 1.63% |
| 2024-02-07 | 7.80 | 7.12 | -0.73 | -9.30% | 7.07 | 8.03 | 122799 | 9221.07 | 1.32% |
| 2024-02-06 | 7.36 | 7.85 | 0.40 | 5.37% | 6.77 | 8.16 | 95047 | 7064.49 | 1.02% |
| 2024-02-05 | 8.19 | 7.45 | -0.79 | -9.59% | 7.42 | 8.23 | 78642 | 5994.15 | 0.85% |
| 2024-02-02 | 8.68 | 8.24 | -0.47 | -5.40% | 7.96 | 8.81 | 56140 | 4710.56 | 0.60% |
| 2024-02-01 | 8.70 | 8.71 | -0.11 | -1.25% | 8.31 | 8.83 | 98606 | 8484.41 | 1.06% |