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 | 10.26 | 10.43 | 0.18 | 1.76% | 10.26 | 10.49 | 83055 | 8640.70 | 2.00% |
| 2024-05-08 | 10.54 | 10.25 | -0.33 | -3.12% | 10.19 | 10.57 | 87590 | 9041.05 | 2.11% |
| 2024-05-07 | 10.59 | 10.58 | -0.04 | -0.38% | 10.47 | 10.68 | 82262 | 8696.15 | 1.98% |
| 2024-05-06 | 10.70 | 10.62 | 0.04 | 0.38% | 10.58 | 10.91 | 99877 | 10691.57 | 2.41% |
| 2024-04-30 | 10.64 | 10.58 | -0.01 | -0.09% | 10.42 | 10.79 | 121168 | 12856.67 | 2.92% |
| 2024-04-29 | 10.33 | 10.59 | 0.33 | 3.22% | 10.28 | 10.63 | 115852 | 12190.38 | 2.79% |
| 2024-04-26 | 9.82 | 10.26 | 0.41 | 4.16% | 9.77 | 10.29 | 122811 | 12435.05 | 2.96% |
| 2024-04-25 | 9.76 | 9.85 | -0.13 | -1.30% | 9.72 | 10.02 | 95181 | 9407.01 | 2.29% |
| 2024-04-24 | 9.71 | 9.98 | 0.34 | 3.53% | 9.66 | 10.02 | 124556 | 12341.84 | 3.00% |
| 2024-04-23 | 9.44 | 9.64 | 0.26 | 2.77% | 9.37 | 9.76 | 98674 | 9475.30 | 2.38% |
| 2024-04-22 | 9.30 | 9.38 | 0.02 | 0.21% | 9.06 | 9.57 | 84178 | 7867.17 | 2.03% |
| 2024-04-19 | 9.54 | 9.36 | -0.22 | -2.30% | 9.32 | 9.65 | 86440 | 8151.43 | 2.08% |
| 2024-04-18 | 9.86 | 9.58 | -0.18 | -1.84% | 9.47 | 9.86 | 115901 | 11224.58 | 2.79% |
| 2024-04-17 | 9.06 | 9.76 | 0.82 | 9.17% | 9.06 | 9.77 | 140265 | 13422.04 | 3.38% |
| 2024-04-16 | 9.97 | 8.94 | -0.95 | -9.61% | 8.92 | 10.00 | 166158 | 15307.50 | 4.01% |
| 2024-04-15 | 10.33 | 9.89 | -0.49 | -4.72% | 9.65 | 10.54 | 167239 | 16705.78 | 4.03% |
| 2024-04-12 | 10.70 | 10.38 | -0.33 | -3.08% | 10.31 | 10.84 | 122677 | 12896.58 | 2.96% |
| 2024-04-11 | 10.82 | 10.71 | -0.25 | -2.28% | 10.66 | 11.05 | 125811 | 13639.48 | 3.03% |
| 2024-04-10 | 11.10 | 10.96 | -0.21 | -1.88% | 10.95 | 11.44 | 137295 | 15301.14 | 3.31% |
| 2024-04-09 | 11.08 | 11.17 | -0.13 | -1.15% | 10.95 | 11.27 | 135631 | 15054.42 | 3.27% |
| 2024-04-08 | 10.88 | 11.30 | 0.42 | 3.86% | 10.56 | 11.55 | 225858 | 25157.88 | 5.44% |
| 2024-04-03 | 11.25 | 10.88 | -0.35 | -3.12% | 10.80 | 11.25 | 102676 | 11222.97 | 2.47% |
| 2024-04-02 | 11.51 | 11.23 | -0.27 | -2.35% | 11.10 | 11.58 | 109313 | 12312.87 | 2.63% |
| 2024-04-01 | 11.38 | 11.50 | 0.17 | 1.50% | 11.38 | 11.62 | 123354 | 14190.68 | 3.06% |
| 2024-03-29 | 11.35 | 11.33 | -0.06 | -0.53% | 11.05 | 11.44 | 127164 | 14305.31 | 3.15% |
| 2024-03-28 | 10.83 | 11.39 | 0.55 | 5.07% | 10.82 | 11.63 | 187885 | 21244.48 | 4.66% |
| 2024-03-27 | 11.70 | 10.84 | -0.88 | -7.51% | 10.82 | 11.72 | 191674 | 21412.51 | 4.75% |
| 2024-03-26 | 12.03 | 11.72 | -0.41 | -3.38% | 11.47 | 12.22 | 208458 | 24642.17 | 5.17% |
| 2024-03-25 | 12.51 | 12.13 | -0.26 | -2.10% | 12.08 | 12.68 | 220291 | 27483.73 | 5.46% |
| 2024-03-22 | 12.54 | 12.39 | -0.30 | -2.36% | 12.15 | 12.60 | 236029 | 29205.27 | 5.85% |
| 2024-03-21 | 12.63 | 12.69 | 0.06 | 0.48% | 12.54 | 13.00 | 317416 | 40482.57 | 7.87% |
| 2024-03-20 | 12.30 | 12.63 | 0.28 | 2.27% | 12.13 | 12.83 | 401307 | 50199.04 | 9.95% |
| 2024-03-19 | 12.88 | 12.35 | 0.39 | 3.26% | 12.32 | 13.50 | 543233 | 69414.93 | 13.47% |
| 2024-03-18 | 11.74 | 11.96 | 0.24 | 2.05% | 11.65 | 11.96 | 155263 | 18389.49 | 3.85% |
| 2024-03-15 | 11.66 | 11.72 | 0.02 | 0.17% | 11.43 | 11.76 | 136493 | 15807.05 | 3.38% |
| 2024-03-14 | 11.73 | 11.70 | -0.36 | -2.99% | 11.50 | 11.94 | 201997 | 23655.41 | 5.01% |
| 2024-03-13 | 11.89 | 12.06 | 0.29 | 2.46% | 11.88 | 12.38 | 328690 | 39935.63 | 8.15% |
| 2024-03-12 | 11.63 | 11.77 | 0.14 | 1.20% | 11.61 | 11.90 | 167417 | 19671.95 | 4.15% |
| 2024-03-11 | 11.32 | 11.63 | 0.33 | 2.92% | 11.20 | 11.65 | 155967 | 17837.82 | 3.87% |
| 2024-03-08 | 11.12 | 11.30 | 0.21 | 1.89% | 11.05 | 11.42 | 118647 | 13316.66 | 2.94% |
| 2024-03-07 | 11.51 | 11.09 | -0.43 | -3.73% | 11.07 | 11.65 | 165801 | 18816.11 | 4.11% |
| 2024-03-06 | 11.65 | 11.52 | -0.13 | -1.12% | 11.37 | 11.73 | 153306 | 17700.00 | 3.80% |
| 2024-03-05 | 11.61 | 11.65 | -0.10 | -0.85% | 11.34 | 11.92 | 214449 | 24926.47 | 5.32% |
| 2024-03-04 | 11.70 | 11.75 | 0.09 | 0.77% | 11.41 | 11.94 | 195454 | 22833.58 | 4.84% |
| 2024-03-01 | 11.30 | 11.66 | 0.36 | 3.19% | 11.29 | 11.70 | 216694 | 24961.52 | 5.37% |
| 2024-02-29 | 10.55 | 11.30 | 0.60 | 5.61% | 10.51 | 11.30 | 218288 | 24235.66 | 5.41% |
| 2024-02-28 | 11.97 | 10.70 | -1.12 | -9.48% | 10.63 | 12.12 | 329692 | 37802.39 | 8.17% |
| 2024-02-27 | 11.28 | 11.82 | 0.52 | 4.60% | 11.19 | 11.82 | 205448 | 23716.12 | 5.09% |
| 2024-02-26 | 11.30 | 11.30 | -0.04 | -0.35% | 11.12 | 11.62 | 246258 | 27983.75 | 6.10% |
| 2024-02-23 | 10.77 | 11.34 | 0.62 | 5.78% | 10.65 | 11.39 | 270960 | 30008.30 | 6.72% |
| 2024-02-22 | 10.29 | 10.72 | 0.43 | 4.18% | 10.29 | 10.78 | 196359 | 20867.95 | 4.87% |
| 2024-02-21 | 10.03 | 10.29 | 0.11 | 1.08% | 9.96 | 10.80 | 236839 | 24609.29 | 5.87% |
| 2024-02-20 | 10.07 | 10.18 | 0.10 | 0.99% | 9.81 | 10.20 | 182906 | 18357.84 | 4.53% |
| 2024-02-19 | 9.97 | 10.08 | 0.40 | 4.13% | 9.75 | 10.18 | 251447 | 25110.75 | 6.23% |
| 2024-02-08 | 9.00 | 9.68 | 0.81 | 9.13% | 9.00 | 9.72 | 232289 | 22128.22 | 5.76% |
| 2024-02-07 | 8.75 | 8.87 | 0.14 | 1.60% | 8.66 | 9.24 | 221045 | 19735.71 | 5.48% |
| 2024-02-06 | 8.18 | 8.73 | 0.43 | 5.18% | 7.80 | 9.01 | 257393 | 21490.52 | 6.38% |
| 2024-02-05 | 9.47 | 8.30 | -1.18 | -12.45% | 7.99 | 9.50 | 293021 | 25130.80 | 7.26% |
| 2024-02-02 | 10.08 | 9.48 | -0.37 | -3.76% | 9.00 | 10.32 | 239614 | 23274.27 | 5.94% |
| 2024-02-01 | 10.00 | 9.85 | -0.15 | -1.50% | 9.52 | 10.10 | 253141 | 24977.98 | 6.27% |
| 2024-01-31 | 10.84 | 10.00 | -1.45 | -12.66% | 9.81 | 11.06 | 352261 | 36426.87 | 8.73% |