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 | 10.90 | 10.96 | 0.04 | 0.37% | 10.90 | 11.05 | 66767 | 7331.59 | 1.87% |
| 2024-05-08 | 11.20 | 10.92 | -0.34 | -3.02% | 10.85 | 11.21 | 105177 | 11525.05 | 2.95% |
| 2024-05-07 | 11.20 | 11.26 | 0.01 | 0.09% | 11.14 | 11.46 | 91718 | 10336.47 | 2.57% |
| 2024-05-06 | 11.55 | 11.25 | -0.02 | -0.18% | 11.16 | 11.60 | 117894 | 13351.36 | 3.31% |
| 2024-04-30 | 11.20 | 11.27 | 0.08 | 0.71% | 11.05 | 11.42 | 149991 | 16889.11 | 4.21% |
| 2024-04-29 | 10.89 | 11.19 | 0.17 | 1.54% | 10.89 | 11.27 | 181641 | 20279.92 | 5.10% |
| 2024-04-26 | 11.14 | 11.02 | 0.63 | 6.06% | 10.91 | 11.32 | 231118 | 25631.96 | 6.48% |
| 2024-04-25 | 10.50 | 10.39 | -0.18 | -1.70% | 10.36 | 10.63 | 108693 | 11385.27 | 3.05% |
| 2024-04-24 | 10.05 | 10.57 | 0.59 | 5.91% | 10.00 | 10.61 | 160762 | 16677.84 | 4.51% |
| 2024-04-23 | 9.96 | 9.98 | 0.16 | 1.63% | 9.84 | 10.11 | 92206 | 9216.13 | 2.59% |
| 2024-04-22 | 9.71 | 9.82 | -0.02 | -0.20% | 9.43 | 9.89 | 97736 | 9513.66 | 2.74% |
| 2024-04-19 | 10.05 | 9.84 | -0.21 | -2.09% | 9.77 | 10.05 | 97948 | 9667.29 | 2.75% |
| 2024-04-18 | 10.18 | 10.05 | -0.26 | -2.52% | 9.91 | 10.33 | 166139 | 16756.67 | 4.66% |
| 2024-04-17 | 9.65 | 10.31 | 0.89 | 9.45% | 9.65 | 10.33 | 155636 | 15788.70 | 4.37% |
| 2024-04-16 | 10.30 | 9.42 | -0.99 | -9.51% | 9.40 | 10.48 | 173531 | 16892.46 | 4.87% |
| 2024-04-15 | 11.03 | 10.41 | -0.60 | -5.45% | 10.16 | 11.17 | 152408 | 16119.92 | 4.28% |
| 2024-04-12 | 11.23 | 11.01 | -0.25 | -2.22% | 11.00 | 11.38 | 101879 | 11355.02 | 2.86% |
| 2024-04-11 | 11.10 | 11.26 | 0.14 | 1.26% | 11.01 | 11.47 | 111060 | 12531.35 | 3.12% |
| 2024-04-10 | 11.56 | 11.12 | -0.48 | -4.14% | 11.00 | 11.59 | 117968 | 13204.33 | 3.31% |
| 2024-04-09 | 11.52 | 11.60 | 0.05 | 0.43% | 11.36 | 11.74 | 88219 | 10185.50 | 2.48% |
| 2024-04-08 | 11.53 | 11.55 | -0.06 | -0.52% | 11.23 | 11.72 | 120196 | 13872.32 | 3.37% |
| 2024-04-03 | 12.12 | 11.61 | -0.50 | -4.13% | 11.50 | 12.19 | 166184 | 19427.29 | 4.66% |
| 2024-04-02 | 12.67 | 12.11 | -0.54 | -4.27% | 12.01 | 12.70 | 184557 | 22559.40 | 5.18% |
| 2024-04-01 | 12.49 | 12.65 | 0.23 | 1.85% | 12.49 | 12.77 | 141878 | 17928.73 | 3.98% |
| 2024-03-29 | 12.46 | 12.42 | -0.05 | -0.40% | 12.05 | 12.77 | 183452 | 22683.50 | 5.15% |
| 2024-03-28 | 11.85 | 12.47 | 0.56 | 4.70% | 11.83 | 12.68 | 273258 | 33998.79 | 7.67% |
| 2024-03-27 | 12.80 | 11.91 | -1.13 | -8.67% | 11.91 | 12.90 | 311191 | 38140.90 | 8.73% |
| 2024-03-26 | 13.80 | 13.04 | -0.91 | -6.52% | 12.93 | 14.08 | 397044 | 53473.37 | 11.14% |
| 2024-03-25 | 14.52 | 13.95 | -0.59 | -4.06% | 13.90 | 15.40 | 537491 | 79089.20 | 15.08% |
| 2024-03-22 | 13.94 | 14.54 | 0.71 | 5.13% | 13.61 | 14.69 | 572561 | 81597.14 | 16.06% |
| 2024-03-21 | 13.50 | 13.83 | 0.20 | 1.47% | 13.42 | 14.64 | 435881 | 61242.57 | 12.23% |
| 2024-03-20 | 13.13 | 13.63 | 0.47 | 3.57% | 13.13 | 13.80 | 369955 | 50150.90 | 10.38% |
| 2024-03-19 | 13.24 | 13.16 | -0.02 | -0.15% | 13.10 | 13.46 | 231370 | 30684.09 | 6.49% |
| 2024-03-18 | 13.02 | 13.18 | 0.18 | 1.38% | 12.91 | 13.19 | 200160 | 26211.89 | 5.62% |
| 2024-03-15 | 12.80 | 13.00 | 0.21 | 1.64% | 12.50 | 13.00 | 181329 | 23143.20 | 5.09% |
| 2024-03-14 | 12.91 | 12.79 | -0.26 | -1.99% | 12.51 | 13.03 | 206308 | 26448.41 | 5.79% |
| 2024-03-13 | 13.10 | 13.05 | 0.08 | 0.62% | 12.90 | 13.25 | 256112 | 33524.40 | 7.19% |
| 2024-03-12 | 13.07 | 12.97 | -0.11 | -0.84% | 12.83 | 13.29 | 220972 | 28802.92 | 6.20% |
| 2024-03-11 | 12.80 | 13.08 | -0.10 | -0.76% | 12.60 | 13.09 | 245756 | 31583.16 | 6.90% |
| 2024-03-08 | 12.79 | 13.18 | 0.50 | 3.94% | 12.38 | 13.70 | 353634 | 46003.66 | 9.92% |
| 2024-03-07 | 13.03 | 12.68 | -0.06 | -0.47% | 12.64 | 13.35 | 300904 | 39082.25 | 8.44% |
| 2024-03-06 | 12.55 | 12.74 | -0.01 | -0.08% | 12.50 | 12.92 | 199339 | 25386.96 | 5.59% |
| 2024-03-05 | 12.85 | 12.75 | -0.39 | -2.97% | 12.62 | 13.10 | 276918 | 35638.29 | 7.77% |
| 2024-03-04 | 13.32 | 13.14 | 0.13 | 1.00% | 12.74 | 13.45 | 346422 | 45381.83 | 9.72% |
| 2024-03-01 | 12.61 | 13.01 | 0.61 | 4.92% | 12.55 | 13.48 | 403200 | 52076.70 | 11.31% |
| 2024-02-29 | 11.40 | 12.40 | 0.90 | 7.83% | 11.40 | 12.45 | 321487 | 38911.94 | 9.02% |
| 2024-02-28 | 12.76 | 11.50 | -1.43 | -11.06% | 11.48 | 13.05 | 435825 | 54115.73 | 12.23% |
| 2024-02-27 | 12.30 | 12.93 | 0.55 | 4.44% | 12.06 | 12.98 | 386552 | 48610.79 | 10.85% |
| 2024-02-26 | 12.10 | 12.38 | 0.08 | 0.65% | 12.01 | 12.56 | 372468 | 45952.50 | 10.45% |
| 2024-02-23 | 12.35 | 12.30 | -0.01 | -0.08% | 11.90 | 12.36 | 465392 | 56543.31 | 13.06% |
| 2024-02-22 | 10.82 | 12.31 | 1.85 | 17.69% | 10.80 | 12.55 | 560275 | 67292.09 | 15.72% |
| 2024-02-21 | 10.40 | 10.46 | -0.12 | -1.13% | 10.20 | 10.85 | 253235 | 26860.58 | 7.10% |
| 2024-02-20 | 10.55 | 10.58 | 0.09 | 0.86% | 10.20 | 10.80 | 288225 | 30520.87 | 8.09% |
| 2024-02-19 | 9.67 | 10.49 | 1.37 | 15.02% | 9.55 | 10.57 | 301171 | 30457.02 | 8.45% |
| 2024-02-08 | 8.45 | 9.12 | 0.76 | 9.09% | 8.45 | 9.12 | 199948 | 17552.25 | 5.61% |
| 2024-02-07 | 8.55 | 8.36 | -0.17 | -1.99% | 8.20 | 8.96 | 216819 | 18682.58 | 6.08% |
| 2024-02-06 | 8.06 | 8.53 | 0.34 | 4.15% | 7.57 | 8.85 | 219683 | 18032.86 | 6.16% |
| 2024-02-05 | 9.44 | 8.19 | -1.40 | -14.60% | 8.13 | 9.45 | 256659 | 22011.35 | 7.20% |
| 2024-02-02 | 10.25 | 9.59 | -0.60 | -5.89% | 9.18 | 10.53 | 186852 | 18324.21 | 5.24% |
| 2024-02-01 | 10.28 | 10.19 | -0.15 | -1.45% | 9.96 | 10.52 | 150893 | 15470.50 | 4.23% |
| 2024-01-31 | 11.08 | 10.34 | -0.90 | -8.01% | 10.29 | 11.19 | 178334 | 19091.01 | 5.00% |
| 2024-01-30 | 11.42 | 11.24 | -0.32 | -2.77% | 11.19 | 11.73 | 101187 | 11563.24 | 2.84% |