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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 10.83 | 10.59 | -0.45 | -4.08% | 10.52 | 10.86 | 341691 | 36413.44 | 2.25% |
| 2024-05-10 | 11.38 | 11.04 | 0.15 | 1.38% | 11.02 | 11.60 | 532756 | 60029.00 | 3.51% |
| 2024-05-09 | 10.67 | 10.89 | 0.20 | 1.87% | 10.66 | 10.93 | 176442 | 19148.54 | 1.16% |
| 2024-05-08 | 10.99 | 10.69 | -0.31 | -2.82% | 10.68 | 10.99 | 203401 | 21933.77 | 1.34% |
| 2024-05-07 | 11.01 | 11.00 | 0.04 | 0.36% | 10.88 | 11.08 | 211501 | 23226.70 | 1.39% |
| 2024-05-06 | 10.99 | 10.96 | 0.08 | 0.74% | 10.91 | 11.12 | 236239 | 26004.24 | 1.56% |
| 2024-04-30 | 11.06 | 10.88 | -0.24 | -2.16% | 10.77 | 11.13 | 279849 | 30494.91 | 1.84% |
| 2024-04-29 | 10.85 | 11.12 | 0.41 | 3.83% | 10.85 | 11.21 | 421598 | 46715.46 | 2.78% |
| 2024-04-26 | 10.49 | 10.71 | 0.24 | 2.29% | 10.48 | 10.72 | 284493 | 30301.68 | 1.87% |
| 2024-04-25 | 10.55 | 10.47 | -0.12 | -1.13% | 10.43 | 10.64 | 194074 | 20414.48 | 1.28% |
| 2024-04-24 | 10.39 | 10.59 | 0.18 | 1.73% | 10.39 | 10.60 | 230578 | 24228.88 | 1.52% |
| 2024-04-23 | 10.34 | 10.41 | 0.13 | 1.26% | 10.28 | 10.55 | 224289 | 23358.42 | 1.48% |
| 2024-04-22 | 10.24 | 10.28 | -0.06 | -0.58% | 10.10 | 10.50 | 168691 | 17382.06 | 1.11% |
| 2024-04-19 | 10.39 | 10.34 | -0.10 | -0.96% | 10.25 | 10.55 | 190579 | 19754.49 | 1.26% |
| 2024-04-18 | 10.44 | 10.44 | -0.06 | -0.57% | 10.30 | 10.65 | 239358 | 25101.85 | 1.58% |
| 2024-04-17 | 9.90 | 10.50 | 0.65 | 6.60% | 9.90 | 10.50 | 296569 | 30649.19 | 1.95% |
| 2024-04-16 | 10.39 | 9.85 | -0.54 | -5.20% | 9.83 | 10.39 | 310247 | 31154.25 | 2.04% |
| 2024-04-15 | 10.48 | 10.39 | -0.07 | -0.67% | 10.19 | 10.65 | 246694 | 25712.21 | 1.62% |
| 2024-04-12 | 10.70 | 10.46 | -0.24 | -2.24% | 10.43 | 10.81 | 210768 | 22372.73 | 1.39% |
| 2024-04-11 | 10.63 | 10.70 | 0.07 | 0.66% | 10.52 | 10.89 | 197268 | 21180.35 | 1.30% |
| 2024-04-10 | 11.01 | 10.63 | -0.30 | -2.74% | 10.51 | 11.10 | 239372 | 25705.58 | 1.58% |
| 2024-04-09 | 10.88 | 10.93 | 0.08 | 0.74% | 10.80 | 11.05 | 187296 | 20471.29 | 1.23% |
| 2024-04-08 | 11.09 | 10.85 | -0.28 | -2.52% | 10.84 | 11.14 | 195959 | 21523.21 | 1.29% |
| 2024-04-03 | 11.33 | 11.13 | -0.24 | -2.11% | 11.08 | 11.38 | 193474 | 21604.05 | 1.27% |
| 2024-04-02 | 11.64 | 11.37 | -0.28 | -2.40% | 11.33 | 11.66 | 234031 | 26741.48 | 1.54% |
| 2024-04-01 | 11.51 | 11.65 | 0.16 | 1.39% | 11.51 | 11.70 | 256865 | 29826.60 | 1.69% |
| 2024-03-29 | 11.38 | 11.49 | 0.14 | 1.23% | 11.18 | 11.49 | 218809 | 24821.44 | 1.44% |
| 2024-03-28 | 11.00 | 11.35 | 0.35 | 3.18% | 11.00 | 11.52 | 319853 | 36216.06 | 2.11% |
| 2024-03-27 | 11.52 | 11.00 | -0.49 | -4.26% | 10.96 | 11.54 | 277643 | 31050.19 | 1.83% |
| 2024-03-26 | 11.64 | 11.49 | -0.15 | -1.29% | 11.33 | 11.76 | 284857 | 32871.04 | 1.88% |
| 2024-03-25 | 11.90 | 11.64 | -0.36 | -3.00% | 11.62 | 12.08 | 338959 | 40210.77 | 2.23% |
| 2024-03-22 | 12.21 | 12.00 | -0.21 | -1.72% | 11.80 | 12.31 | 425586 | 51020.32 | 2.80% |
| 2024-03-21 | 12.42 | 12.21 | -0.18 | -1.45% | 12.20 | 12.48 | 334938 | 41238.13 | 2.21% |
| 2024-03-20 | 12.34 | 12.39 | 0.03 | 0.24% | 12.27 | 12.45 | 317864 | 39313.18 | 2.09% |
| 2024-03-19 | 12.55 | 12.36 | -0.28 | -2.22% | 12.35 | 12.65 | 480903 | 59999.83 | 3.17% |
| 2024-03-18 | 12.81 | 12.64 | 0.04 | 0.32% | 12.37 | 12.81 | 697390 | 87662.73 | 4.59% |
| 2024-03-15 | 12.12 | 12.60 | 0.50 | 4.13% | 12.00 | 12.69 | 761834 | 94321.24 | 5.02% |
| 2024-03-14 | 12.36 | 12.10 | -0.21 | -1.71% | 11.92 | 12.46 | 476553 | 57972.14 | 3.14% |
| 2024-03-13 | 12.22 | 12.31 | 0.14 | 1.15% | 12.10 | 12.46 | 605525 | 74401.98 | 3.99% |
| 2024-03-12 | 12.16 | 12.17 | 0.09 | 0.75% | 12.02 | 12.34 | 484548 | 59018.18 | 3.19% |
| 2024-03-11 | 12.01 | 12.08 | 0.05 | 0.42% | 11.83 | 12.09 | 331196 | 39691.28 | 2.18% |
| 2024-03-08 | 11.80 | 12.03 | 0.11 | 0.92% | 11.73 | 12.08 | 390053 | 46563.69 | 2.57% |
| 2024-03-07 | 12.45 | 11.92 | -0.32 | -2.61% | 11.92 | 12.63 | 703107 | 86287.58 | 4.63% |
| 2024-03-06 | 11.77 | 12.24 | 0.36 | 3.03% | 11.77 | 12.45 | 706043 | 85956.42 | 4.65% |
| 2024-03-05 | 12.00 | 11.88 | -0.28 | -2.30% | 11.80 | 12.14 | 421348 | 50515.69 | 2.78% |
| 2024-03-04 | 12.16 | 12.16 | 0.02 | 0.16% | 11.90 | 12.25 | 527561 | 63779.36 | 3.47% |
| 2024-03-01 | 11.92 | 12.14 | 0.19 | 1.59% | 11.86 | 12.28 | 603082 | 72815.66 | 3.97% |
| 2024-02-29 | 11.41 | 11.95 | 0.56 | 4.92% | 11.41 | 12.05 | 614850 | 72897.58 | 4.05% |
| 2024-02-28 | 12.25 | 11.39 | -1.00 | -8.07% | 11.37 | 12.47 | 921180 | 110931.38 | 6.07% |
| 2024-02-27 | 12.25 | 12.39 | -0.16 | -1.27% | 11.90 | 12.40 | 1011795 | 122851.33 | 6.66% |
| 2024-02-26 | 11.50 | 12.55 | 1.73 | 15.99% | 11.50 | 12.92 | 1301691 | 160229.42 | 8.57% |
| 2024-02-23 | 10.59 | 10.82 | 0.28 | 2.66% | 10.38 | 10.84 | 364850 | 38850.89 | 2.40% |
| 2024-02-22 | 10.31 | 10.54 | 0.25 | 2.43% | 10.31 | 10.60 | 276842 | 29009.19 | 1.82% |
| 2024-02-21 | 10.22 | 10.29 | -0.07 | -0.68% | 10.13 | 10.59 | 313201 | 32648.73 | 2.06% |
| 2024-02-20 | 10.13 | 10.36 | 0.03 | 0.29% | 10.04 | 10.47 | 242625 | 24960.47 | 1.60% |
| 2024-02-19 | 10.66 | 10.33 | -0.01 | -0.10% | 10.17 | 10.69 | 323004 | 33365.44 | 2.13% |
| 2024-02-08 | 10.04 | 10.34 | 0.45 | 4.55% | 10.00 | 10.80 | 447433 | 46931.19 | 2.95% |
| 2024-02-07 | 9.20 | 9.89 | 0.68 | 7.38% | 9.12 | 9.99 | 466028 | 45481.19 | 3.07% |
| 2024-02-06 | 8.07 | 9.21 | 0.97 | 11.77% | 8.01 | 9.30 | 326648 | 28570.81 | 2.15% |
| 2024-02-05 | 8.78 | 8.24 | -0.59 | -6.68% | 7.95 | 8.79 | 319720 | 26827.96 | 2.11% |