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 | 11.09 | 10.57 | -0.49 | -4.43% | 10.52 | 11.10 | 164361 | 17587.61 | 4.46% |
| 2024-05-09 | 10.82 | 11.06 | 0.30 | 2.79% | 10.77 | 11.28 | 181098 | 19965.03 | 4.91% |
| 2024-05-08 | 10.96 | 10.76 | -0.24 | -2.18% | 10.72 | 11.16 | 128545 | 14031.19 | 3.48% |
| 2024-05-07 | 10.90 | 11.00 | 0.12 | 1.10% | 10.80 | 11.13 | 124051 | 13640.81 | 3.36% |
| 2024-05-06 | 10.98 | 10.88 | 0.07 | 0.65% | 10.80 | 11.10 | 122739 | 13419.91 | 3.33% |
| 2024-04-30 | 11.02 | 10.81 | -0.20 | -1.82% | 10.65 | 11.18 | 146487 | 15921.45 | 3.97% |
| 2024-04-29 | 10.55 | 11.01 | 0.17 | 1.57% | 10.51 | 11.12 | 200463 | 21908.34 | 5.43% |
| 2024-04-26 | 10.38 | 10.84 | 0.41 | 3.93% | 10.38 | 10.94 | 181778 | 19494.87 | 4.96% |
| 2024-04-25 | 10.29 | 10.43 | 0.02 | 0.19% | 10.27 | 10.73 | 147171 | 15485.63 | 4.01% |
| 2024-04-24 | 10.09 | 10.41 | 0.39 | 3.89% | 10.09 | 10.45 | 143013 | 14757.52 | 3.90% |
| 2024-04-23 | 10.03 | 10.02 | 0.07 | 0.70% | 9.97 | 10.26 | 119534 | 12064.67 | 3.26% |
| 2024-04-22 | 9.70 | 9.95 | -0.02 | -0.20% | 9.41 | 10.03 | 113496 | 11127.17 | 3.09% |
| 2024-04-19 | 10.16 | 9.97 | -0.26 | -2.54% | 9.80 | 10.20 | 145907 | 14561.56 | 3.98% |
| 2024-04-18 | 10.31 | 10.23 | -0.15 | -1.45% | 10.01 | 10.46 | 177046 | 18134.84 | 4.83% |
| 2024-04-17 | 9.70 | 10.38 | 1.17 | 12.70% | 9.70 | 10.42 | 228655 | 23276.28 | 6.23% |
| 2024-04-16 | 10.19 | 9.21 | -1.05 | -10.23% | 9.19 | 10.26 | 236340 | 22444.10 | 6.44% |
| 2024-04-15 | 10.92 | 10.26 | -0.89 | -7.98% | 10.00 | 11.19 | 256225 | 26648.45 | 6.99% |
| 2024-04-12 | 11.22 | 11.15 | -0.06 | -0.54% | 11.14 | 11.49 | 138468 | 15646.12 | 3.78% |
| 2024-04-11 | 11.00 | 11.21 | -0.04 | -0.36% | 10.90 | 11.55 | 153352 | 17434.54 | 4.18% |
| 2024-04-10 | 11.83 | 11.25 | -0.60 | -5.06% | 11.13 | 11.89 | 206664 | 23369.19 | 5.63% |
| 2024-04-09 | 12.06 | 11.85 | -0.01 | -0.08% | 11.42 | 12.10 | 166918 | 19659.90 | 4.55% |
| 2024-04-08 | 12.60 | 11.86 | -1.04 | -8.06% | 11.86 | 12.60 | 260042 | 31681.72 | 7.09% |
| 2024-04-03 | 12.59 | 12.90 | 0.20 | 1.57% | 11.91 | 13.22 | 379861 | 48383.90 | 10.36% |
| 2024-04-02 | 13.28 | 12.70 | -0.03 | -0.24% | 12.41 | 13.56 | 331179 | 43248.88 | 9.03% |
| 2024-04-01 | 12.58 | 12.73 | 0.08 | 0.63% | 12.43 | 12.96 | 242814 | 30727.01 | 6.62% |
| 2024-03-29 | 12.47 | 12.65 | 0.07 | 0.56% | 12.25 | 12.94 | 260506 | 32888.73 | 7.10% |
| 2024-03-28 | 11.86 | 12.58 | 0.88 | 7.52% | 11.78 | 12.62 | 331754 | 40845.59 | 9.05% |
| 2024-03-27 | 12.49 | 11.70 | -1.00 | -7.87% | 11.66 | 12.49 | 326399 | 38931.15 | 8.90% |
| 2024-03-26 | 12.73 | 12.70 | 0.11 | 0.87% | 12.49 | 13.22 | 303437 | 38983.35 | 8.27% |
| 2024-03-25 | 13.76 | 12.59 | -1.73 | -12.08% | 12.50 | 14.00 | 580660 | 76336.42 | 15.83% |
| 2024-03-22 | 13.79 | 14.32 | 0.92 | 6.87% | 13.60 | 14.85 | 780863 | 111255.23 | 21.29% |
| 2024-03-21 | 13.79 | 13.40 | 0.04 | 0.30% | 13.40 | 14.20 | 499184 | 68544.48 | 13.61% |
| 2024-03-20 | 13.13 | 13.36 | 0.08 | 0.60% | 12.94 | 13.52 | 371352 | 49151.15 | 10.12% |
| 2024-03-19 | 13.36 | 13.28 | -0.12 | -0.90% | 13.12 | 13.95 | 450956 | 61127.69 | 12.30% |
| 2024-03-18 | 13.28 | 13.40 | -0.10 | -0.74% | 13.11 | 13.58 | 458383 | 61206.70 | 12.50% |
| 2024-03-15 | 13.45 | 13.50 | -0.43 | -3.09% | 13.12 | 13.72 | 533164 | 71405.26 | 14.54% |
| 2024-03-14 | 13.01 | 13.93 | 0.58 | 4.34% | 12.71 | 14.31 | 814099 | 110180.34 | 22.20% |
| 2024-03-13 | 13.30 | 13.35 | -0.45 | -3.26% | 12.87 | 13.60 | 719594 | 94926.69 | 19.62% |
| 2024-03-12 | 12.30 | 13.80 | 1.34 | 10.75% | 12.30 | 14.50 | 949023 | 126179.38 | 25.87% |
| 2024-03-11 | 12.50 | 12.46 | 0.90 | 7.79% | 12.06 | 13.17 | 925715 | 116222.77 | 25.24% |
| 2024-03-08 | 10.08 | 11.56 | 1.62 | 16.30% | 9.88 | 11.93 | 744629 | 84781.46 | 20.30% |
| 2024-03-07 | 10.30 | 9.94 | -0.28 | -2.74% | 9.92 | 10.43 | 142465 | 14445.32 | 3.88% |
| 2024-03-06 | 10.34 | 10.22 | -0.10 | -0.97% | 10.02 | 10.37 | 140578 | 14338.87 | 3.83% |
| 2024-03-05 | 10.41 | 10.32 | -0.29 | -2.73% | 10.18 | 10.72 | 214809 | 22455.67 | 5.86% |
| 2024-03-04 | 10.75 | 10.61 | 0.07 | 0.66% | 10.27 | 10.80 | 250070 | 26417.46 | 6.82% |
| 2024-03-01 | 10.07 | 10.54 | 0.46 | 4.56% | 10.06 | 10.61 | 249631 | 25969.71 | 6.81% |
| 2024-02-29 | 9.40 | 10.08 | 0.67 | 7.12% | 9.39 | 10.15 | 219910 | 21783.55 | 6.00% |
| 2024-02-28 | 10.54 | 9.41 | -1.13 | -10.72% | 9.38 | 10.84 | 347720 | 35401.33 | 9.48% |
| 2024-02-27 | 10.06 | 10.54 | 0.48 | 4.77% | 9.86 | 10.56 | 250303 | 25772.90 | 6.82% |
| 2024-02-26 | 9.75 | 10.06 | 0.31 | 3.18% | 9.71 | 10.38 | 309508 | 31132.53 | 8.44% |
| 2024-02-23 | 9.50 | 9.75 | 0.35 | 3.72% | 9.40 | 9.80 | 258081 | 24871.24 | 7.04% |
| 2024-02-22 | 8.94 | 9.40 | 0.40 | 4.44% | 8.92 | 9.56 | 254165 | 23628.26 | 6.93% |
| 2024-02-21 | 8.94 | 9.00 | -0.21 | -2.28% | 8.82 | 9.45 | 285398 | 26009.38 | 7.78% |
| 2024-02-20 | 8.77 | 9.21 | 0.46 | 5.26% | 8.50 | 9.45 | 268816 | 23978.81 | 7.33% |
| 2024-02-19 | 8.25 | 8.75 | 0.68 | 8.43% | 8.21 | 8.82 | 263606 | 22439.06 | 7.19% |
| 2024-02-08 | 7.17 | 8.07 | 0.91 | 12.71% | 6.97 | 8.12 | 255891 | 19473.45 | 6.98% |
| 2024-02-07 | 7.43 | 7.16 | -0.19 | -2.59% | 7.03 | 7.65 | 221065 | 16171.09 | 6.03% |
| 2024-02-06 | 7.04 | 7.35 | 0.10 | 1.38% | 6.51 | 7.71 | 240584 | 17041.55 | 6.56% |
| 2024-02-05 | 8.49 | 7.25 | -1.30 | -15.20% | 7.03 | 8.49 | 233021 | 17519.86 | 6.35% |
| 2024-02-02 | 9.20 | 8.55 | -0.61 | -6.66% | 8.15 | 9.37 | 151835 | 13243.57 | 4.14% |