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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 10.69 | 10.43 | -0.26 | -2.43% | 10.40 | 10.83 | 205629 | 21665.74 | 4.16% |
| 2024-05-07 | 10.57 | 10.69 | 0.07 | 0.66% | 10.44 | 10.76 | 231014 | 24543.15 | 4.68% |
| 2024-05-06 | 10.48 | 10.62 | 0.31 | 3.01% | 10.46 | 10.75 | 233137 | 24728.05 | 4.72% |
| 2024-04-30 | 10.67 | 10.31 | -0.34 | -3.19% | 10.16 | 10.76 | 246535 | 25611.20 | 4.99% |
| 2024-04-29 | 10.35 | 10.65 | 0.41 | 4.00% | 10.30 | 10.70 | 285080 | 30149.84 | 5.77% |
| 2024-04-26 | 10.00 | 10.24 | 0.14 | 1.39% | 9.96 | 10.30 | 206292 | 21072.67 | 4.18% |
| 2024-04-25 | 10.14 | 10.10 | -0.04 | -0.39% | 10.02 | 10.32 | 171834 | 17494.12 | 3.48% |
| 2024-04-24 | 10.03 | 10.14 | 0.09 | 0.90% | 9.89 | 10.19 | 191920 | 19364.05 | 3.88% |
| 2024-04-23 | 9.87 | 10.05 | 0.30 | 3.08% | 9.78 | 10.17 | 202420 | 20263.26 | 4.10% |
| 2024-04-22 | 9.88 | 9.75 | -0.27 | -2.69% | 9.60 | 10.07 | 181955 | 17860.21 | 3.68% |
| 2024-04-19 | 10.28 | 10.02 | -0.28 | -2.72% | 9.95 | 10.40 | 260985 | 26353.07 | 5.28% |
| 2024-04-18 | 10.01 | 10.30 | 0.41 | 4.15% | 9.80 | 10.54 | 408431 | 41521.18 | 8.27% |
| 2024-04-17 | 8.91 | 9.89 | 0.90 | 10.01% | 8.91 | 9.89 | 360574 | 35034.22 | 7.30% |
| 2024-04-16 | 9.96 | 8.99 | -1.00 | -10.01% | 8.99 | 9.96 | 270573 | 24788.52 | 5.48% |
| 2024-04-15 | 10.60 | 9.99 | -0.66 | -6.20% | 9.76 | 10.68 | 290904 | 29291.62 | 5.89% |
| 2024-04-12 | 10.80 | 10.65 | -0.09 | -0.84% | 10.61 | 10.93 | 152292 | 16378.68 | 3.08% |
| 2024-04-11 | 10.60 | 10.74 | 0.07 | 0.66% | 10.45 | 10.93 | 198294 | 21330.77 | 4.01% |
| 2024-04-10 | 11.24 | 10.67 | -0.52 | -4.65% | 10.63 | 11.24 | 242725 | 26294.82 | 4.91% |
| 2024-04-09 | 11.06 | 11.19 | 0.15 | 1.36% | 11.00 | 11.28 | 180495 | 20144.90 | 3.65% |
| 2024-04-08 | 11.38 | 11.04 | -0.36 | -3.16% | 11.02 | 11.38 | 192270 | 21427.97 | 3.89% |
| 2024-04-03 | 11.95 | 11.40 | -0.46 | -3.88% | 11.30 | 11.98 | 223301 | 25605.70 | 4.52% |
| 2024-04-02 | 12.35 | 11.86 | -0.46 | -3.73% | 11.76 | 12.36 | 265425 | 31723.42 | 5.37% |
| 2024-04-01 | 12.17 | 12.32 | 0.15 | 1.23% | 12.10 | 12.38 | 228383 | 28083.40 | 4.62% |
| 2024-03-29 | 12.39 | 12.17 | -0.09 | -0.73% | 11.97 | 12.46 | 273508 | 33340.41 | 5.54% |
| 2024-03-28 | 11.47 | 12.26 | 0.79 | 6.89% | 11.47 | 12.42 | 456794 | 55231.46 | 9.24% |
| 2024-03-27 | 12.20 | 11.47 | -0.81 | -6.60% | 11.45 | 12.22 | 330842 | 38882.22 | 6.70% |
| 2024-03-26 | 12.41 | 12.28 | -0.23 | -1.84% | 12.11 | 12.66 | 309977 | 38407.97 | 6.27% |
| 2024-03-25 | 13.19 | 12.51 | -0.69 | -5.23% | 12.44 | 13.32 | 404123 | 51774.99 | 8.18% |
| 2024-03-22 | 13.77 | 13.20 | -0.57 | -4.14% | 13.15 | 13.77 | 450051 | 59891.46 | 9.11% |
| 2024-03-21 | 14.09 | 13.77 | -0.34 | -2.41% | 13.74 | 14.10 | 410030 | 56847.00 | 8.30% |
| 2024-03-20 | 14.02 | 14.11 | -0.10 | -0.70% | 13.92 | 14.28 | 424757 | 59732.70 | 8.60% |
| 2024-03-19 | 14.35 | 14.21 | -0.46 | -3.14% | 14.00 | 14.80 | 585466 | 83846.86 | 11.85% |
| 2024-03-18 | 14.46 | 14.67 | 0.20 | 1.38% | 14.28 | 14.99 | 646001 | 94636.15 | 13.07% |
| 2024-03-15 | 14.13 | 14.47 | 0.43 | 3.06% | 13.99 | 14.80 | 730996 | 105948.94 | 14.79% |
| 2024-03-14 | 14.15 | 14.04 | -0.27 | -1.89% | 13.80 | 14.15 | 460543 | 64393.25 | 9.32% |
| 2024-03-13 | 13.83 | 14.31 | 0.39 | 2.80% | 13.71 | 14.51 | 726249 | 102734.88 | 14.70% |
| 2024-03-12 | 13.63 | 13.92 | 0.29 | 2.13% | 13.61 | 14.20 | 551905 | 76957.70 | 11.17% |
| 2024-03-11 | 13.86 | 13.63 | -0.21 | -1.52% | 13.44 | 13.98 | 446645 | 60699.56 | 9.04% |
| 2024-03-08 | 13.90 | 13.84 | -0.23 | -1.63% | 13.33 | 14.20 | 631056 | 86602.71 | 12.77% |
| 2024-03-07 | 13.70 | 14.07 | 0.09 | 0.64% | 13.66 | 14.68 | 752646 | 107001.50 | 15.23% |
| 2024-03-06 | 13.67 | 13.98 | 0.24 | 1.75% | 13.65 | 14.87 | 853215 | 121263.84 | 17.27% |
| 2024-03-05 | 14.20 | 13.74 | -0.68 | -4.72% | 13.48 | 14.40 | 961728 | 133703.19 | 19.46% |
| 2024-03-04 | 13.10 | 14.42 | 1.31 | 9.99% | 12.90 | 14.42 | 1080888 | 147411.45 | 21.88% |
| 2024-03-01 | 12.37 | 13.11 | 0.74 | 5.98% | 12.12 | 13.44 | 896821 | 114600.52 | 18.15% |
| 2024-02-29 | 11.21 | 12.37 | 0.45 | 3.78% | 11.21 | 12.55 | 640443 | 78065.75 | 12.96% |
| 2024-02-28 | 13.24 | 11.92 | -1.32 | -9.97% | 11.92 | 13.60 | 1094534 | 140883.27 | 22.15% |
| 2024-02-27 | 12.00 | 13.24 | 1.20 | 9.97% | 11.83 | 13.24 | 1005981 | 126750.17 | 20.36% |
| 2024-02-26 | 12.21 | 12.04 | -0.17 | -1.39% | 11.61 | 12.68 | 920140 | 111131.02 | 18.62% |
| 2024-02-23 | 11.20 | 12.21 | 0.64 | 5.53% | 11.11 | 12.63 | 1047692 | 123925.03 | 21.20% |
| 2024-02-22 | 11.30 | 11.57 | 0.97 | 9.15% | 10.60 | 11.66 | 1035662 | 114441.38 | 20.96% |
| 2024-02-21 | 10.19 | 10.60 | 0.96 | 9.96% | 10.19 | 10.60 | 201815 | 21176.22 | 4.08% |
| 2024-02-20 | 9.43 | 9.64 | 0.37 | 3.99% | 9.14 | 9.84 | 571425 | 54861.10 | 11.56% |
| 2024-02-19 | 8.48 | 9.27 | 0.84 | 9.96% | 8.37 | 9.27 | 594859 | 52897.50 | 12.04% |
| 2024-02-08 | 7.90 | 8.43 | 0.19 | 2.31% | 7.42 | 8.65 | 653807 | 51808.32 | 13.23% |
| 2024-02-07 | 9.25 | 8.24 | -0.91 | -9.95% | 8.24 | 9.28 | 562751 | 48517.91 | 11.39% |
| 2024-02-06 | 8.89 | 9.15 | -0.43 | -4.49% | 8.62 | 9.56 | 478176 | 42674.43 | 9.68% |
| 2024-02-05 | 10.43 | 9.58 | -1.06 | -9.96% | 9.58 | 10.64 | 235081 | 23054.68 | 4.76% |
| 2024-02-02 | 11.19 | 10.64 | -0.47 | -4.23% | 10.26 | 11.38 | 314491 | 34128.01 | 6.36% |
| 2024-02-01 | 11.20 | 11.11 | -0.04 | -0.36% | 10.93 | 11.42 | 287063 | 32019.22 | 5.81% |
| 2024-01-31 | 11.81 | 11.15 | -0.45 | -3.88% | 11.12 | 12.10 | 325682 | 37627.30 | 6.59% |
| 2024-01-30 | 12.25 | 11.60 | -0.63 | -5.15% | 11.50 | 12.25 | 336649 | 39777.62 | 6.81% |