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 | 11.00 | 10.79 | -0.13 | -1.19% | 10.60 | 11.13 | 87452 | 9421.61 | 3.43% |
| 2024-05-09 | 10.51 | 10.92 | 0.45 | 4.30% | 10.45 | 10.93 | 93801 | 10118.10 | 3.68% |
| 2024-05-08 | 10.81 | 10.47 | -0.44 | -4.03% | 10.46 | 10.86 | 77742 | 8257.73 | 3.05% |
| 2024-05-07 | 10.69 | 10.91 | 0.20 | 1.87% | 10.56 | 11.15 | 119229 | 12992.11 | 4.68% |
| 2024-05-06 | 10.30 | 10.71 | 0.54 | 5.31% | 10.28 | 10.75 | 85466 | 8995.51 | 3.35% |
| 2024-04-30 | 10.57 | 10.17 | -0.29 | -2.77% | 10.14 | 10.70 | 68963 | 7118.98 | 2.71% |
| 2024-04-29 | 10.24 | 10.46 | 0.20 | 1.95% | 10.10 | 10.52 | 74476 | 7732.14 | 2.92% |
| 2024-04-26 | 10.11 | 10.26 | 0.15 | 1.48% | 9.97 | 10.36 | 79075 | 8080.49 | 3.10% |
| 2024-04-25 | 10.06 | 10.11 | -0.16 | -1.56% | 9.91 | 10.32 | 65877 | 6679.13 | 2.59% |
| 2024-04-24 | 10.01 | 10.27 | 0.25 | 2.50% | 9.92 | 10.27 | 59054 | 5981.54 | 2.32% |
| 2024-04-23 | 9.97 | 10.02 | -0.26 | -2.53% | 9.62 | 10.08 | 76300 | 7595.00 | 2.99% |
| 2024-04-22 | 10.11 | 10.28 | 0.07 | 0.69% | 10.11 | 10.69 | 105701 | 11003.94 | 4.15% |
| 2024-04-19 | 10.30 | 10.21 | -0.11 | -1.07% | 10.14 | 10.80 | 118545 | 12332.91 | 4.65% |
| 2024-04-18 | 9.79 | 10.32 | 0.51 | 5.20% | 9.64 | 10.53 | 123369 | 12498.14 | 4.84% |
| 2024-04-17 | 9.11 | 9.81 | 0.76 | 8.40% | 9.11 | 9.81 | 100686 | 9719.43 | 3.95% |
| 2024-04-16 | 9.72 | 9.05 | -0.90 | -9.05% | 8.64 | 9.75 | 124061 | 11343.29 | 4.87% |
| 2024-04-15 | 10.74 | 9.95 | -0.75 | -7.01% | 9.68 | 10.80 | 125550 | 12591.11 | 4.93% |
| 2024-04-12 | 10.73 | 10.70 | -0.03 | -0.28% | 10.68 | 11.06 | 83305 | 9022.98 | 3.27% |
| 2024-04-11 | 10.88 | 10.73 | -0.31 | -2.81% | 10.51 | 11.06 | 108091 | 11669.60 | 4.24% |
| 2024-04-10 | 11.61 | 11.04 | -0.41 | -3.58% | 10.86 | 11.85 | 136527 | 15251.44 | 5.36% |
| 2024-04-09 | 11.40 | 11.45 | 0.05 | 0.44% | 11.18 | 11.79 | 134399 | 15335.75 | 5.27% |
| 2024-04-08 | 12.25 | 11.40 | -0.86 | -7.01% | 11.26 | 12.69 | 197748 | 23863.50 | 7.76% |
| 2024-04-03 | 12.45 | 12.26 | -0.51 | -3.99% | 11.90 | 12.75 | 253460 | 31222.61 | 9.95% |
| 2024-04-02 | 12.00 | 12.77 | 0.54 | 4.42% | 12.00 | 13.05 | 301565 | 37985.96 | 11.84% |
| 2024-04-01 | 11.91 | 12.23 | 0.37 | 3.12% | 11.76 | 12.95 | 290122 | 35703.07 | 11.39% |
| 2024-03-29 | 12.10 | 11.86 | 0.40 | 3.49% | 11.72 | 12.40 | 258152 | 31181.60 | 10.13% |
| 2024-03-28 | 10.88 | 11.46 | 0.46 | 4.18% | 10.88 | 11.60 | 125650 | 14261.43 | 4.93% |
| 2024-03-27 | 11.81 | 11.00 | -0.96 | -8.03% | 11.00 | 11.81 | 135172 | 15285.26 | 5.31% |
| 2024-03-26 | 10.89 | 11.96 | 0.91 | 8.24% | 10.85 | 11.99 | 230835 | 26690.31 | 9.06% |
| 2024-03-25 | 11.10 | 11.05 | -0.23 | -2.04% | 11.02 | 11.49 | 121961 | 13742.30 | 4.79% |
| 2024-03-22 | 11.45 | 11.28 | -0.37 | -3.18% | 11.13 | 11.46 | 141400 | 15945.89 | 5.55% |
| 2024-03-21 | 11.90 | 11.65 | -0.43 | -3.56% | 11.53 | 12.04 | 180063 | 21161.80 | 7.07% |
| 2024-03-20 | 11.84 | 12.08 | 0.12 | 1.00% | 11.68 | 12.45 | 230070 | 27789.73 | 9.03% |
| 2024-03-19 | 12.13 | 11.96 | -0.50 | -4.01% | 11.77 | 12.40 | 219065 | 26335.01 | 8.60% |
| 2024-03-18 | 11.71 | 12.46 | 0.46 | 3.83% | 11.52 | 12.98 | 309723 | 36864.19 | 20.23% |
| 2024-03-15 | 11.04 | 12.00 | 0.90 | 8.11% | 10.85 | 12.45 | 359627 | 42107.75 | 23.49% |
| 2024-03-14 | 10.95 | 11.10 | 0.64 | 6.12% | 10.90 | 12.20 | 306144 | 34952.73 | 20.00% |
| 2024-03-13 | 10.45 | 10.46 | -0.18 | -1.69% | 10.35 | 10.62 | 132243 | 13838.91 | 8.64% |
| 2024-03-12 | 10.40 | 10.64 | 0.23 | 2.21% | 10.09 | 10.76 | 210517 | 21895.78 | 13.75% |
| 2024-03-11 | 10.39 | 10.41 | -0.18 | -1.70% | 10.21 | 10.60 | 172829 | 17889.02 | 11.29% |
| 2024-03-08 | 11.30 | 10.59 | -0.68 | -6.03% | 10.27 | 11.34 | 284819 | 30035.42 | 18.61% |
| 2024-03-07 | 9.40 | 11.27 | 1.88 | 20.02% | 9.39 | 11.27 | 271934 | 29790.28 | 17.76% |
| 2024-03-06 | 9.14 | 9.39 | 0.25 | 2.74% | 9.06 | 9.50 | 46666 | 4344.91 | 3.05% |
| 2024-03-05 | 9.26 | 9.14 | -0.12 | -1.30% | 9.12 | 9.41 | 48588 | 4494.58 | 3.17% |
| 2024-03-04 | 9.36 | 9.26 | 0.01 | 0.11% | 9.07 | 9.36 | 50219 | 4630.60 | 3.28% |
| 2024-03-01 | 9.06 | 9.25 | 0.24 | 2.66% | 9.01 | 9.26 | 54847 | 5029.16 | 3.58% |
| 2024-02-29 | 8.63 | 9.01 | 0.33 | 3.80% | 8.61 | 9.04 | 60803 | 5424.79 | 3.97% |
| 2024-02-28 | 9.54 | 8.68 | -0.89 | -9.30% | 8.67 | 9.80 | 100065 | 9235.82 | 6.54% |
| 2024-02-27 | 9.28 | 9.57 | 0.25 | 2.68% | 9.18 | 9.59 | 58170 | 5505.07 | 3.80% |
| 2024-02-26 | 9.18 | 9.32 | 0.12 | 1.30% | 9.12 | 9.60 | 80695 | 7539.88 | 5.27% |
| 2024-02-23 | 8.85 | 9.20 | 0.37 | 4.19% | 8.77 | 9.22 | 85549 | 7705.28 | 5.59% |
| 2024-02-22 | 8.50 | 8.83 | 0.32 | 3.76% | 8.44 | 8.84 | 62567 | 5454.42 | 4.09% |
| 2024-02-21 | 8.12 | 8.51 | 0.28 | 3.40% | 8.08 | 8.77 | 72874 | 6229.82 | 4.76% |
| 2024-02-20 | 8.15 | 8.23 | 0.06 | 0.73% | 7.92 | 8.27 | 57959 | 4732.61 | 3.79% |
| 2024-02-19 | 7.88 | 8.17 | 0.29 | 3.68% | 7.88 | 8.35 | 104355 | 8480.70 | 6.82% |
| 2024-02-08 | 7.17 | 7.88 | 0.81 | 11.46% | 6.60 | 7.89 | 127506 | 9266.83 | 8.33% |
| 2024-02-07 | 7.81 | 7.07 | -0.70 | -9.01% | 6.94 | 7.99 | 121123 | 8766.78 | 7.91% |
| 2024-02-06 | 7.68 | 7.77 | 0.01 | 0.13% | 7.11 | 8.15 | 85204 | 6429.33 | 5.57% |
| 2024-02-05 | 8.81 | 7.76 | -1.16 | -13.00% | 7.61 | 8.90 | 81691 | 6542.01 | 5.34% |
| 2024-02-02 | 9.55 | 8.92 | -0.47 | -5.01% | 8.59 | 9.64 | 45364 | 4139.99 | 2.96% |
| 2024-02-01 | 9.64 | 9.39 | -0.26 | -2.69% | 9.20 | 9.67 | 36940 | 3487.55 | 2.41% |