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 | 10.83 | 11.01 | 0.11 | 1.01% | 10.83 | 11.25 | 35676 | 3924.92 | 2.39% |
| 2024-05-08 | 11.43 | 10.90 | -0.66 | -5.71% | 10.87 | 11.52 | 71969 | 7938.19 | 4.81% |
| 2024-05-07 | 12.13 | 12.36 | 0.34 | 2.83% | 12.03 | 12.37 | 88767 | 10866.74 | 5.94% |
| 2024-05-06 | 12.19 | 12.02 | 0.05 | 0.42% | 11.96 | 12.35 | 74918 | 9073.55 | 5.01% |
| 2024-04-30 | 12.28 | 11.97 | -0.32 | -2.60% | 11.83 | 12.28 | 63750 | 7667.77 | 4.26% |
| 2024-04-29 | 12.29 | 12.29 | -0.15 | -1.21% | 12.01 | 12.39 | 84289 | 10292.79 | 5.64% |
| 2024-04-26 | 12.80 | 12.44 | -0.27 | -2.12% | 12.27 | 12.81 | 121979 | 15311.65 | 8.16% |
| 2024-04-25 | 12.29 | 12.71 | 0.31 | 2.50% | 12.29 | 12.85 | 109523 | 13790.66 | 7.32% |
| 2024-04-24 | 11.85 | 12.40 | 0.36 | 2.99% | 11.69 | 12.53 | 93545 | 11488.43 | 6.26% |
| 2024-04-23 | 11.85 | 12.04 | 0.23 | 1.95% | 11.81 | 12.20 | 74934 | 9003.46 | 5.01% |
| 2024-04-22 | 12.18 | 11.81 | -0.60 | -4.83% | 11.69 | 12.23 | 78275 | 9310.94 | 5.23% |
| 2024-04-19 | 11.79 | 12.41 | 0.47 | 3.94% | 11.73 | 12.47 | 104517 | 12678.24 | 6.99% |
| 2024-04-18 | 11.44 | 11.94 | 0.47 | 4.10% | 11.33 | 12.11 | 99270 | 11746.62 | 6.64% |
| 2024-04-17 | 11.00 | 11.47 | 0.93 | 8.82% | 10.81 | 11.47 | 55657 | 6237.46 | 3.72% |
| 2024-04-16 | 11.02 | 10.54 | -0.49 | -4.44% | 10.33 | 11.03 | 63559 | 6726.09 | 4.25% |
| 2024-04-15 | 11.50 | 11.03 | -0.47 | -4.09% | 10.75 | 11.57 | 67788 | 7545.34 | 4.53% |
| 2024-04-12 | 11.50 | 11.50 | 0.05 | 0.44% | 11.46 | 11.77 | 45146 | 5216.04 | 3.02% |
| 2024-04-11 | 11.47 | 11.45 | -0.18 | -1.55% | 11.30 | 11.64 | 59331 | 6817.46 | 3.97% |
| 2024-04-10 | 11.83 | 11.63 | -0.30 | -2.51% | 11.43 | 12.22 | 97712 | 11464.88 | 6.53% |
| 2024-04-09 | 11.90 | 11.93 | -0.06 | -0.50% | 11.83 | 12.23 | 99599 | 11906.04 | 6.66% |
| 2024-04-08 | 13.35 | 11.99 | -1.08 | -8.26% | 11.76 | 13.58 | 197369 | 24660.39 | 13.20% |
| 2024-04-03 | 11.97 | 13.07 | 1.19 | 10.02% | 11.77 | 13.07 | 131677 | 16610.25 | 8.81% |
| 2024-04-02 | 12.17 | 11.88 | -0.31 | -2.54% | 11.80 | 12.22 | 58656 | 6994.62 | 3.92% |
| 2024-04-01 | 11.99 | 12.19 | 0.43 | 3.66% | 11.82 | 12.28 | 73841 | 8885.20 | 4.95% |
| 2024-03-29 | 11.67 | 11.76 | 0.55 | 4.91% | 11.44 | 11.88 | 83150 | 9702.39 | 5.58% |
| 2024-03-28 | 10.92 | 11.21 | 0.30 | 2.75% | 10.91 | 11.34 | 32133 | 3586.08 | 2.16% |
| 2024-03-27 | 11.13 | 10.91 | -0.24 | -2.15% | 10.91 | 11.18 | 19885 | 2195.02 | 1.33% |
| 2024-03-26 | 10.99 | 11.15 | 0.16 | 1.46% | 10.82 | 11.16 | 25658 | 2822.28 | 1.72% |
| 2024-03-25 | 11.17 | 10.99 | -0.22 | -1.96% | 10.99 | 11.35 | 37182 | 4164.39 | 2.49% |
| 2024-03-22 | 11.48 | 11.21 | -0.28 | -2.44% | 11.11 | 11.53 | 29249 | 3300.52 | 1.96% |
| 2024-03-21 | 11.39 | 11.49 | 0.10 | 0.88% | 11.27 | 11.56 | 43460 | 4954.24 | 2.91% |
| 2024-03-20 | 11.59 | 11.39 | -0.29 | -2.48% | 11.29 | 11.59 | 80022 | 9113.30 | 5.37% |
| 2024-03-19 | 11.13 | 11.68 | 0.55 | 4.94% | 11.13 | 12.20 | 87748 | 10175.61 | 5.88% |
| 2024-03-18 | 10.85 | 11.13 | 0.35 | 3.25% | 10.83 | 11.15 | 36092 | 3967.30 | 2.42% |
| 2024-03-15 | 10.62 | 10.78 | 0.09 | 0.84% | 10.54 | 10.81 | 33711 | 3598.58 | 2.26% |
| 2024-03-14 | 10.97 | 10.69 | -0.28 | -2.55% | 10.54 | 11.05 | 57282 | 6162.73 | 3.84% |
| 2024-03-13 | 10.82 | 10.97 | 0.15 | 1.39% | 10.74 | 11.02 | 37677 | 4094.20 | 2.53% |
| 2024-03-12 | 10.70 | 10.82 | 0.16 | 1.50% | 10.50 | 10.84 | 33046 | 3537.20 | 2.22% |
| 2024-03-11 | 10.27 | 10.66 | 0.39 | 3.80% | 10.25 | 10.73 | 39516 | 4157.55 | 2.65% |
| 2024-03-08 | 10.17 | 10.27 | 0.10 | 0.98% | 10.07 | 10.31 | 24128 | 2460.53 | 1.62% |
| 2024-03-07 | 10.34 | 10.17 | -0.10 | -0.97% | 10.14 | 10.45 | 27747 | 2862.26 | 1.86% |
| 2024-03-06 | 10.11 | 10.27 | 0.08 | 0.79% | 10.05 | 10.37 | 32461 | 3317.88 | 2.18% |
| 2024-03-05 | 10.52 | 10.19 | -0.44 | -4.14% | 10.11 | 10.52 | 51111 | 5218.15 | 3.43% |
| 2024-03-04 | 10.35 | 10.63 | 0.26 | 2.51% | 10.00 | 10.96 | 62574 | 6513.37 | 4.20% |
| 2024-03-01 | 10.44 | 10.37 | -0.06 | -0.58% | 10.21 | 10.50 | 38661 | 3993.11 | 2.59% |
| 2024-02-29 | 10.13 | 10.43 | 0.22 | 2.15% | 10.00 | 10.52 | 59402 | 6114.72 | 3.98% |
| 2024-02-28 | 11.21 | 10.21 | -0.98 | -8.76% | 10.17 | 11.50 | 84785 | 9010.66 | 5.69% |
| 2024-02-27 | 10.90 | 11.19 | 0.29 | 2.66% | 10.74 | 11.20 | 33208 | 3664.73 | 2.23% |
| 2024-02-26 | 10.57 | 10.90 | 0.36 | 3.42% | 10.42 | 11.21 | 51665 | 5613.82 | 3.46% |
| 2024-02-23 | 10.41 | 10.54 | 0.14 | 1.35% | 10.20 | 10.61 | 56802 | 5901.12 | 3.81% |
| 2024-02-22 | 9.83 | 10.40 | 0.57 | 5.80% | 9.78 | 10.40 | 57852 | 5918.04 | 3.88% |
| 2024-02-21 | 9.55 | 9.83 | 0.33 | 3.47% | 9.38 | 10.18 | 61895 | 6095.16 | 4.15% |
| 2024-02-20 | 9.72 | 9.50 | -0.03 | -0.31% | 9.31 | 9.75 | 67682 | 6464.30 | 4.54% |
| 2024-02-19 | 8.95 | 9.53 | 0.87 | 10.05% | 8.95 | 9.53 | 54630 | 5077.84 | 3.66% |
| 2024-02-08 | 8.00 | 8.66 | 0.79 | 10.04% | 7.77 | 8.66 | 72073 | 5958.75 | 4.83% |
| 2024-02-07 | 8.52 | 7.87 | -0.61 | -7.19% | 7.68 | 8.54 | 76699 | 6085.91 | 5.14% |
| 2024-02-06 | 8.31 | 8.48 | -0.48 | -5.36% | 8.06 | 8.81 | 79544 | 6559.89 | 5.33% |
| 2024-02-05 | 9.96 | 8.96 | -1.00 | -10.04% | 8.96 | 9.97 | 54499 | 4963.53 | 3.66% |
| 2024-02-02 | 10.78 | 9.96 | -0.89 | -8.20% | 9.77 | 11.07 | 53942 | 5533.05 | 3.62% |
| 2024-02-01 | 11.31 | 10.85 | -0.46 | -4.07% | 10.55 | 11.33 | 42632 | 4620.03 | 2.86% |
| 2024-01-31 | 11.96 | 11.31 | -0.68 | -5.67% | 11.23 | 12.00 | 36211 | 4169.20 | 2.43% |