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 | 11.38 | 11.53 | 0.13 | 1.14% | 11.28 | 11.61 | 50848 | 5823.12 | 1.97% |
| 2024-05-07 | 11.11 | 11.40 | 0.29 | 2.61% | 11.07 | 11.42 | 48328 | 5444.46 | 1.87% |
| 2024-05-06 | 10.85 | 11.11 | 0.25 | 2.30% | 10.85 | 11.15 | 36496 | 4019.21 | 1.41% |
| 2024-04-30 | 10.71 | 10.86 | 0.19 | 1.78% | 10.60 | 10.94 | 35508 | 3843.53 | 1.38% |
| 2024-04-29 | 10.20 | 10.67 | 0.47 | 4.61% | 10.13 | 10.70 | 41391 | 4364.06 | 1.60% |
| 2024-04-26 | 10.25 | 10.20 | -0.05 | -0.49% | 10.15 | 10.35 | 22399 | 2288.92 | 0.87% |
| 2024-04-25 | 10.20 | 10.25 | 0.05 | 0.49% | 10.10 | 10.40 | 24601 | 2530.34 | 0.96% |
| 2024-04-24 | 9.95 | 10.20 | 0.17 | 1.69% | 9.95 | 10.31 | 27354 | 2767.47 | 1.06% |
| 2024-04-23 | 9.95 | 10.03 | 0.17 | 1.72% | 9.84 | 10.12 | 28397 | 2842.45 | 1.10% |
| 2024-04-22 | 9.87 | 9.86 | -0.02 | -0.20% | 9.64 | 9.97 | 17580 | 1730.47 | 0.68% |
| 2024-04-19 | 9.78 | 9.88 | 0.07 | 0.71% | 9.65 | 9.95 | 19870 | 1948.83 | 0.77% |
| 2024-04-18 | 10.05 | 9.81 | -0.31 | -3.06% | 9.78 | 10.07 | 26842 | 2651.59 | 1.04% |
| 2024-04-17 | 9.36 | 10.12 | 0.89 | 9.64% | 9.36 | 10.15 | 44955 | 4411.47 | 1.75% |
| 2024-04-16 | 9.63 | 9.23 | -0.62 | -6.29% | 9.21 | 9.85 | 39826 | 3740.15 | 1.55% |
| 2024-04-15 | 10.25 | 9.85 | -0.50 | -4.83% | 9.68 | 10.36 | 33129 | 3299.57 | 1.29% |
| 2024-04-12 | 10.33 | 10.35 | -0.04 | -0.38% | 10.30 | 10.47 | 23481 | 2431.95 | 0.91% |
| 2024-04-11 | 10.50 | 10.39 | 0.04 | 0.39% | 10.25 | 10.74 | 30413 | 3215.08 | 1.18% |
| 2024-04-10 | 10.56 | 10.35 | -0.19 | -1.80% | 10.28 | 10.59 | 21388 | 2217.13 | 0.83% |
| 2024-04-09 | 10.26 | 10.54 | 0.27 | 2.63% | 10.18 | 10.55 | 21912 | 2276.45 | 0.85% |
| 2024-04-08 | 10.74 | 10.27 | -0.46 | -4.29% | 10.24 | 10.74 | 26730 | 2788.13 | 1.04% |
| 2024-04-03 | 10.73 | 10.73 | -0.06 | -0.56% | 10.56 | 10.84 | 23785 | 2541.06 | 0.92% |
| 2024-04-02 | 10.98 | 10.79 | -0.21 | -1.91% | 10.75 | 11.04 | 27814 | 3017.39 | 1.08% |
| 2024-04-01 | 10.69 | 11.00 | 0.41 | 3.87% | 10.60 | 11.01 | 37634 | 4069.36 | 1.46% |
| 2024-03-29 | 10.33 | 10.59 | 0.24 | 2.32% | 10.28 | 10.66 | 31962 | 3354.34 | 1.24% |
| 2024-03-28 | 10.19 | 10.35 | 0.14 | 1.37% | 10.15 | 10.47 | 29804 | 3079.47 | 1.16% |
| 2024-03-27 | 10.43 | 10.21 | -0.12 | -1.16% | 10.19 | 10.58 | 41321 | 4304.76 | 1.61% |
| 2024-03-26 | 10.36 | 10.33 | -0.06 | -0.58% | 10.13 | 10.55 | 47955 | 4939.35 | 1.86% |
| 2024-03-25 | 10.83 | 10.39 | -0.51 | -4.68% | 10.36 | 10.96 | 50427 | 5369.08 | 1.96% |
| 2024-03-22 | 10.90 | 10.90 | -0.02 | -0.18% | 10.81 | 11.29 | 66578 | 7309.88 | 2.59% |
| 2024-03-21 | 11.11 | 10.92 | -0.16 | -1.44% | 10.82 | 11.20 | 40921 | 4501.24 | 1.59% |
| 2024-03-20 | 11.07 | 11.08 | 0.02 | 0.18% | 10.90 | 11.17 | 47091 | 5186.53 | 1.83% |
| 2024-03-19 | 11.20 | 11.06 | -0.16 | -1.43% | 11.02 | 11.24 | 47287 | 5259.07 | 1.84% |
| 2024-03-18 | 11.09 | 11.22 | 0.19 | 1.72% | 10.78 | 11.24 | 67085 | 7420.55 | 2.61% |
| 2024-03-15 | 11.26 | 11.03 | -0.17 | -1.52% | 10.76 | 11.26 | 105439 | 11569.44 | 4.10% |
| 2024-03-14 | 12.05 | 11.20 | -0.38 | -3.28% | 11.09 | 12.25 | 135123 | 15762.50 | 5.25% |
| 2024-03-13 | 11.50 | 11.58 | -0.08 | -0.69% | 11.35 | 11.73 | 86200 | 9945.65 | 3.35% |
| 2024-03-12 | 11.60 | 11.66 | 0.31 | 2.73% | 11.44 | 12.29 | 107539 | 12628.20 | 4.18% |
| 2024-03-11 | 11.73 | 11.35 | -0.60 | -5.02% | 11.22 | 11.98 | 139475 | 15928.69 | 5.42% |
| 2024-03-08 | 11.26 | 11.95 | 0.32 | 2.75% | 11.26 | 12.49 | 184630 | 22254.67 | 7.17% |
| 2024-03-07 | 13.67 | 11.63 | -0.80 | -6.44% | 11.44 | 13.67 | 261418 | 32537.96 | 10.15% |
| 2024-03-06 | 12.43 | 12.43 | 1.13 | 10.00% | 12.43 | 12.43 | 12378 | 1538.54 | 0.48% |
| 2024-03-05 | 11.30 | 11.30 | 1.03 | 10.03% | 11.30 | 11.30 | 42891 | 4846.67 | 1.67% |
| 2024-03-04 | 9.88 | 10.27 | 0.93 | 9.96% | 9.79 | 10.27 | 47628 | 4859.46 | 1.85% |
| 2024-03-01 | 9.15 | 9.34 | 0.21 | 2.30% | 9.14 | 9.37 | 29061 | 2694.08 | 1.13% |
| 2024-02-29 | 8.73 | 9.13 | 0.24 | 2.70% | 8.70 | 9.19 | 32300 | 2924.97 | 1.25% |
| 2024-02-28 | 9.63 | 8.89 | -0.70 | -7.30% | 8.80 | 9.86 | 54494 | 5073.29 | 2.12% |
| 2024-02-27 | 9.50 | 9.59 | 0.08 | 0.84% | 9.42 | 9.60 | 22949 | 2184.61 | 0.89% |
| 2024-02-26 | 9.61 | 9.51 | -0.09 | -0.94% | 9.38 | 9.71 | 33587 | 3203.38 | 1.30% |
| 2024-02-23 | 9.08 | 9.60 | 0.49 | 5.38% | 8.98 | 9.60 | 51821 | 4823.31 | 2.01% |
| 2024-02-22 | 8.71 | 9.11 | 0.40 | 4.59% | 8.64 | 9.11 | 34924 | 3114.56 | 1.36% |
| 2024-02-21 | 8.74 | 8.71 | -0.03 | -0.34% | 8.51 | 8.94 | 37121 | 3254.14 | 1.44% |
| 2024-02-20 | 8.24 | 8.74 | 0.50 | 6.07% | 8.10 | 8.85 | 44716 | 3811.27 | 1.74% |
| 2024-02-19 | 7.95 | 8.24 | 0.30 | 3.78% | 7.94 | 8.48 | 60360 | 4969.69 | 2.34% |
| 2024-02-08 | 7.20 | 7.94 | 0.72 | 9.97% | 6.81 | 7.94 | 71053 | 5200.80 | 2.76% |
| 2024-02-07 | 7.60 | 7.22 | -0.45 | -5.87% | 7.15 | 7.80 | 58225 | 4323.02 | 2.26% |
| 2024-02-06 | 7.60 | 7.67 | -0.06 | -0.78% | 7.02 | 7.93 | 49966 | 3726.00 | 1.94% |
| 2024-02-05 | 8.52 | 7.73 | -0.86 | -10.01% | 7.73 | 8.65 | 56015 | 4419.55 | 2.18% |
| 2024-02-02 | 9.22 | 8.59 | -0.51 | -5.60% | 8.20 | 9.34 | 49410 | 4322.28 | 1.92% |
| 2024-02-01 | 9.26 | 9.10 | -0.12 | -1.30% | 8.89 | 9.43 | 31614 | 2880.27 | 1.23% |
| 2024-01-31 | 9.77 | 9.22 | -0.54 | -5.53% | 9.19 | 9.87 | 33479 | 3173.36 | 1.30% |
| 2024-01-30 | 10.10 | 9.76 | -0.41 | -4.03% | 9.74 | 10.22 | 27561 | 2744.25 | 1.07% |