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 | 11.57 | 11.22 | -0.36 | -3.11% | 11.13 | 11.57 | 188093 | 21208.98 | 3.86% |
| 2024-05-09 | 11.41 | 11.58 | 0.24 | 2.12% | 11.41 | 11.86 | 249581 | 29118.40 | 5.12% |
| 2024-05-08 | 11.48 | 11.34 | -0.21 | -1.82% | 11.26 | 11.57 | 159628 | 18160.02 | 3.28% |
| 2024-05-07 | 11.36 | 11.55 | 0.05 | 0.43% | 11.26 | 11.67 | 224561 | 25656.32 | 4.61% |
| 2024-05-06 | 11.23 | 11.50 | 0.57 | 5.22% | 11.08 | 11.55 | 272661 | 30827.65 | 5.60% |
| 2024-04-30 | 11.16 | 10.93 | -0.42 | -3.70% | 10.91 | 11.45 | 203242 | 22418.21 | 4.17% |
| 2024-04-29 | 10.28 | 11.35 | 0.81 | 7.69% | 10.28 | 11.42 | 347160 | 37989.39 | 7.13% |
| 2024-04-26 | 10.22 | 10.54 | 0.32 | 3.13% | 10.02 | 10.64 | 290632 | 30240.28 | 5.97% |
| 2024-04-25 | 9.70 | 10.22 | 0.81 | 8.61% | 9.68 | 10.91 | 389152 | 40043.38 | 7.99% |
| 2024-04-24 | 9.17 | 9.41 | 0.22 | 2.39% | 8.85 | 9.41 | 142930 | 13104.63 | 2.93% |
| 2024-04-23 | 9.39 | 9.19 | -0.24 | -2.55% | 9.14 | 9.58 | 131276 | 12206.66 | 2.70% |
| 2024-04-22 | 9.43 | 9.43 | -0.40 | -4.07% | 9.27 | 9.69 | 184612 | 17428.30 | 3.79% |
| 2024-04-19 | 9.75 | 9.83 | -0.12 | -1.21% | 9.71 | 10.14 | 185086 | 18230.49 | 3.80% |
| 2024-04-18 | 9.81 | 9.95 | 0.00 | 0.00% | 9.51 | 10.25 | 263538 | 26062.49 | 5.41% |
| 2024-04-17 | 9.44 | 9.95 | 0.81 | 8.86% | 9.43 | 9.98 | 296490 | 29014.89 | 6.09% |
| 2024-04-16 | 9.79 | 9.14 | -0.90 | -8.96% | 9.14 | 10.05 | 324273 | 30674.46 | 6.66% |
| 2024-04-15 | 10.71 | 10.04 | -0.94 | -8.56% | 9.83 | 11.10 | 489095 | 50412.29 | 10.04% |
| 2024-04-12 | 12.03 | 10.98 | -1.69 | -13.34% | 10.95 | 12.10 | 729522 | 84277.54 | 14.98% |
| 2024-04-11 | 11.60 | 12.67 | 1.87 | 17.31% | 11.18 | 12.96 | 885520 | 109495.84 | 18.18% |
| 2024-04-10 | 11.08 | 10.80 | -0.18 | -1.64% | 10.56 | 11.17 | 256133 | 27727.60 | 5.26% |
| 2024-04-09 | 10.31 | 10.98 | 0.54 | 5.17% | 10.31 | 11.15 | 291311 | 31717.10 | 5.98% |
| 2024-04-08 | 10.59 | 10.44 | -0.10 | -0.95% | 10.35 | 11.07 | 188132 | 20125.33 | 3.86% |
| 2024-04-03 | 10.45 | 10.54 | -0.03 | -0.28% | 10.38 | 10.94 | 197676 | 21016.63 | 4.06% |
| 2024-04-02 | 10.10 | 10.57 | 0.40 | 3.93% | 10.10 | 10.61 | 179464 | 18688.21 | 3.68% |
| 2024-04-01 | 9.76 | 10.17 | 0.42 | 4.31% | 9.76 | 10.35 | 110167 | 11178.36 | 2.26% |
| 2024-03-29 | 9.57 | 9.75 | 0.19 | 1.99% | 9.57 | 9.79 | 50313 | 4879.49 | 1.03% |
| 2024-03-28 | 9.44 | 9.56 | 0.12 | 1.27% | 9.44 | 9.71 | 70302 | 6727.42 | 1.44% |
| 2024-03-27 | 9.87 | 9.44 | -0.51 | -5.13% | 9.44 | 9.94 | 66095 | 6410.21 | 1.36% |
| 2024-03-26 | 9.72 | 9.95 | 0.24 | 2.47% | 9.63 | 9.99 | 73037 | 7165.51 | 1.50% |
| 2024-03-25 | 9.90 | 9.71 | -0.22 | -2.22% | 9.71 | 9.99 | 63405 | 6227.77 | 1.30% |
| 2024-03-22 | 10.15 | 9.93 | -0.24 | -2.36% | 9.88 | 10.19 | 71588 | 7150.16 | 1.47% |
| 2024-03-21 | 10.24 | 10.17 | -0.06 | -0.59% | 10.04 | 10.33 | 70697 | 7189.02 | 1.45% |
| 2024-03-20 | 9.88 | 10.23 | 0.32 | 3.23% | 9.85 | 10.28 | 102020 | 10303.95 | 2.09% |
| 2024-03-19 | 9.88 | 9.91 | -0.02 | -0.20% | 9.85 | 10.08 | 87044 | 8680.56 | 1.79% |
| 2024-03-18 | 9.66 | 9.93 | 0.27 | 2.80% | 9.63 | 9.96 | 92616 | 9050.72 | 1.90% |
| 2024-03-15 | 9.38 | 9.66 | 0.26 | 2.77% | 9.35 | 9.70 | 72470 | 6919.72 | 1.49% |
| 2024-03-14 | 9.53 | 9.40 | -0.10 | -1.05% | 9.28 | 9.58 | 52183 | 4928.55 | 1.07% |
| 2024-03-13 | 9.55 | 9.50 | -0.06 | -0.63% | 9.41 | 9.60 | 58851 | 5587.48 | 1.21% |
| 2024-03-12 | 9.70 | 9.56 | -0.01 | -0.10% | 9.37 | 9.70 | 83064 | 7899.33 | 1.71% |
| 2024-03-11 | 9.16 | 9.57 | 0.47 | 5.16% | 9.07 | 9.63 | 115558 | 10887.33 | 2.37% |
| 2024-03-08 | 9.10 | 9.10 | 0.00 | 0.00% | 9.01 | 9.18 | 47264 | 4298.44 | 0.97% |
| 2024-03-07 | 9.20 | 9.10 | -0.10 | -1.09% | 9.10 | 9.32 | 50955 | 4688.36 | 1.05% |
| 2024-03-06 | 9.10 | 9.20 | 0.08 | 0.88% | 9.04 | 9.38 | 48962 | 4500.70 | 1.01% |
| 2024-03-05 | 9.23 | 9.12 | -0.20 | -2.15% | 9.08 | 9.27 | 59987 | 5488.86 | 1.23% |
| 2024-03-04 | 9.37 | 9.32 | -0.07 | -0.75% | 9.23 | 9.54 | 72055 | 6723.39 | 1.48% |
| 2024-03-01 | 9.31 | 9.39 | 0.08 | 0.86% | 9.18 | 9.50 | 82085 | 7654.03 | 1.69% |
| 2024-02-29 | 8.90 | 9.31 | 0.32 | 3.56% | 8.87 | 9.32 | 113163 | 10344.59 | 2.32% |
| 2024-02-28 | 9.36 | 8.99 | -0.37 | -3.95% | 8.96 | 9.98 | 178751 | 17120.69 | 3.67% |
| 2024-02-27 | 9.13 | 9.36 | 0.23 | 2.52% | 9.01 | 9.36 | 71280 | 6556.63 | 1.46% |
| 2024-02-26 | 9.11 | 9.13 | 0.09 | 1.00% | 8.98 | 9.28 | 84652 | 7722.95 | 1.74% |
| 2024-02-23 | 8.85 | 9.04 | 0.20 | 2.26% | 8.76 | 9.05 | 69181 | 6189.90 | 1.42% |
| 2024-02-22 | 8.72 | 8.84 | 0.10 | 1.14% | 8.65 | 8.89 | 58391 | 5127.97 | 1.20% |
| 2024-02-21 | 8.42 | 8.74 | 0.29 | 3.43% | 8.36 | 9.11 | 106784 | 9408.40 | 2.19% |
| 2024-02-20 | 8.64 | 8.45 | -0.19 | -2.20% | 8.30 | 8.64 | 77345 | 6510.72 | 1.59% |
| 2024-02-19 | 8.94 | 8.64 | -0.30 | -3.36% | 8.55 | 9.10 | 131954 | 11507.99 | 2.71% |
| 2024-02-08 | 8.00 | 8.94 | 0.90 | 11.19% | 7.91 | 9.16 | 164323 | 14394.63 | 3.37% |
| 2024-02-07 | 7.69 | 8.04 | 0.61 | 8.21% | 7.51 | 8.10 | 144981 | 11492.37 | 2.98% |
| 2024-02-06 | 6.80 | 7.43 | 0.48 | 6.91% | 6.77 | 7.63 | 130313 | 9333.17 | 2.68% |
| 2024-02-05 | 8.01 | 6.95 | -1.09 | -13.56% | 6.83 | 8.01 | 159668 | 11509.29 | 3.28% |