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 | 11.90 | 12.02 | 0.45 | 3.89% | 11.65 | 12.40 | 293835 | 35140.79 | 12.34% |
| 2024-05-09 | 11.42 | 11.57 | -0.15 | -1.28% | 11.41 | 11.78 | 206814 | 23952.56 | 8.68% |
| 2024-05-08 | 11.40 | 11.72 | 0.26 | 2.27% | 11.00 | 11.95 | 301521 | 34844.02 | 12.66% |
| 2024-05-07 | 11.24 | 11.46 | 0.18 | 1.60% | 11.24 | 11.59 | 206627 | 23636.51 | 8.67% |
| 2024-05-06 | 10.63 | 11.28 | 0.53 | 4.93% | 10.63 | 11.29 | 174550 | 19182.74 | 7.33% |
| 2024-04-30 | 11.22 | 10.75 | -0.47 | -4.19% | 10.73 | 11.45 | 187823 | 20556.86 | 7.89% |
| 2024-04-29 | 10.96 | 11.22 | 0.04 | 0.36% | 10.79 | 11.42 | 222193 | 24801.75 | 9.33% |
| 2024-04-26 | 11.00 | 11.18 | 0.06 | 0.54% | 11.00 | 11.51 | 249072 | 27970.71 | 10.46% |
| 2024-04-25 | 10.50 | 11.12 | 0.46 | 4.32% | 10.38 | 11.43 | 291739 | 32150.29 | 12.25% |
| 2024-04-24 | 10.43 | 10.66 | 0.25 | 2.40% | 10.12 | 10.79 | 235069 | 24647.32 | 9.87% |
| 2024-04-23 | 10.61 | 10.41 | -0.79 | -7.05% | 10.35 | 10.84 | 295371 | 31227.99 | 12.40% |
| 2024-04-22 | 12.26 | 11.20 | -1.54 | -12.09% | 11.16 | 12.37 | 361168 | 42224.93 | 15.16% |
| 2024-04-19 | 11.85 | 12.74 | 0.67 | 5.55% | 11.78 | 13.55 | 515458 | 65336.03 | 21.64% |
| 2024-04-18 | 11.07 | 12.07 | 0.59 | 5.14% | 10.48 | 12.46 | 436364 | 49978.22 | 18.32% |
| 2024-04-17 | 10.98 | 11.48 | 0.55 | 5.03% | 10.98 | 11.76 | 308430 | 35199.90 | 12.95% |
| 2024-04-16 | 12.30 | 10.93 | -1.71 | -13.53% | 10.75 | 12.61 | 363822 | 42010.29 | 15.27% |
| 2024-04-15 | 12.06 | 12.64 | -1.33 | -9.52% | 11.66 | 12.78 | 481035 | 59089.61 | 20.20% |
| 2024-04-12 | 12.56 | 13.97 | 2.33 | 20.02% | 12.20 | 13.97 | 481228 | 63107.14 | 20.20% |
| 2024-04-11 | 11.87 | 11.64 | -0.80 | -6.43% | 11.27 | 12.46 | 346238 | 41374.92 | 14.54% |
| 2024-04-10 | 11.50 | 12.44 | 0.62 | 5.25% | 11.45 | 13.00 | 452639 | 55472.73 | 19.00% |
| 2024-04-09 | 11.18 | 11.82 | 0.00 | 0.00% | 11.00 | 12.04 | 351582 | 40507.57 | 14.76% |
| 2024-04-08 | 11.14 | 11.82 | 0.68 | 6.10% | 11.11 | 12.29 | 404374 | 47388.33 | 16.98% |
| 2024-04-03 | 10.82 | 11.14 | 0.85 | 8.26% | 10.82 | 12.02 | 371179 | 41702.56 | 15.58% |
| 2024-04-02 | 10.20 | 10.29 | 0.09 | 0.88% | 10.11 | 10.47 | 138083 | 14187.02 | 5.80% |
| 2024-04-01 | 10.07 | 10.20 | 0.31 | 3.13% | 10.02 | 10.39 | 147360 | 14933.56 | 6.19% |
| 2024-03-29 | 9.55 | 9.89 | 0.51 | 5.44% | 9.54 | 9.98 | 139579 | 13656.05 | 5.86% |
| 2024-03-28 | 9.12 | 9.38 | 0.23 | 2.51% | 9.08 | 9.48 | 70223 | 6559.42 | 2.95% |
| 2024-03-27 | 9.43 | 9.15 | -0.30 | -3.17% | 9.05 | 9.55 | 67287 | 6319.81 | 2.82% |
| 2024-03-26 | 9.53 | 9.45 | -0.12 | -1.25% | 9.27 | 9.66 | 79624 | 7532.69 | 3.34% |
| 2024-03-25 | 9.87 | 9.57 | -0.30 | -3.04% | 9.48 | 9.93 | 93183 | 9076.30 | 3.91% |
| 2024-03-22 | 10.16 | 9.87 | -0.36 | -3.52% | 9.75 | 10.21 | 135043 | 13393.62 | 5.67% |
| 2024-03-21 | 10.38 | 10.23 | 0.13 | 1.29% | 10.18 | 10.49 | 178036 | 18357.47 | 7.47% |
| 2024-03-20 | 10.04 | 10.10 | 0.06 | 0.60% | 9.94 | 10.12 | 98770 | 9916.69 | 4.15% |
| 2024-03-19 | 10.01 | 10.04 | -0.04 | -0.40% | 10.01 | 10.24 | 121053 | 12225.55 | 5.08% |
| 2024-03-18 | 9.95 | 10.08 | 0.01 | 0.10% | 9.80 | 10.09 | 177514 | 17701.05 | 7.45% |
| 2024-03-15 | 9.61 | 10.07 | 0.31 | 3.18% | 9.61 | 10.20 | 213564 | 21395.77 | 8.97% |
| 2024-03-14 | 9.72 | 9.76 | 0.01 | 0.10% | 9.63 | 10.01 | 143748 | 14139.19 | 6.04% |
| 2024-03-13 | 9.76 | 9.75 | -0.06 | -0.61% | 9.54 | 9.81 | 124179 | 12014.49 | 5.21% |
| 2024-03-12 | 9.75 | 9.81 | 0.01 | 0.10% | 9.62 | 9.83 | 131732 | 12808.85 | 5.53% |
| 2024-03-11 | 9.99 | 9.80 | -0.14 | -1.41% | 9.67 | 10.12 | 145159 | 14252.17 | 6.09% |
| 2024-03-08 | 10.21 | 9.94 | -0.39 | -3.78% | 9.70 | 10.23 | 205908 | 20418.66 | 8.64% |
| 2024-03-07 | 9.68 | 10.33 | 0.47 | 4.77% | 9.68 | 10.42 | 280984 | 28413.75 | 11.80% |
| 2024-03-06 | 9.43 | 9.86 | 0.32 | 3.35% | 9.20 | 10.08 | 213514 | 20517.46 | 8.96% |
| 2024-03-05 | 9.58 | 9.54 | 0.16 | 1.71% | 9.30 | 9.97 | 177359 | 17004.45 | 7.45% |
| 2024-03-04 | 9.37 | 9.38 | 0.14 | 1.52% | 9.13 | 9.57 | 77754 | 7266.43 | 3.26% |
| 2024-03-01 | 9.30 | 9.24 | 0.04 | 0.43% | 9.10 | 9.38 | 64380 | 5939.53 | 2.70% |
| 2024-02-29 | 8.71 | 9.20 | 0.40 | 4.55% | 8.71 | 9.21 | 94788 | 8596.15 | 3.98% |
| 2024-02-28 | 9.92 | 8.80 | -1.12 | -11.29% | 8.78 | 10.12 | 142960 | 13484.44 | 6.00% |
| 2024-02-27 | 9.60 | 9.92 | 0.23 | 2.37% | 9.42 | 9.92 | 72096 | 7013.19 | 3.03% |
| 2024-02-26 | 9.38 | 9.69 | 0.35 | 3.75% | 9.16 | 9.92 | 107490 | 10272.65 | 4.51% |
| 2024-02-23 | 8.93 | 9.34 | 0.37 | 4.12% | 8.92 | 9.37 | 84996 | 7770.47 | 3.57% |
| 2024-02-22 | 8.57 | 8.97 | 0.35 | 4.06% | 8.57 | 8.97 | 76470 | 6732.90 | 3.21% |
| 2024-02-21 | 8.41 | 8.62 | 0.19 | 2.25% | 8.30 | 9.02 | 89756 | 7790.28 | 3.77% |
| 2024-02-20 | 8.38 | 8.43 | 0.11 | 1.32% | 8.09 | 8.50 | 69006 | 5748.56 | 2.90% |
| 2024-02-19 | 7.90 | 8.32 | 0.54 | 6.94% | 7.90 | 8.42 | 144845 | 11901.45 | 6.08% |
| 2024-02-08 | 7.12 | 7.78 | 0.77 | 10.98% | 6.68 | 7.86 | 154094 | 11206.91 | 11.47% |
| 2024-02-07 | 7.88 | 7.01 | -0.86 | -10.93% | 6.80 | 7.96 | 155289 | 11364.43 | 11.56% |
| 2024-02-06 | 7.92 | 7.87 | -0.09 | -1.13% | 7.13 | 8.30 | 95738 | 7271.45 | 7.13% |
| 2024-02-05 | 9.14 | 7.96 | -1.19 | -13.01% | 7.77 | 9.14 | 93626 | 7696.72 | 6.97% |
| 2024-02-02 | 9.75 | 9.15 | -0.60 | -6.15% | 8.80 | 9.99 | 68873 | 6459.01 | 5.13% |
| 2024-02-01 | 9.86 | 9.75 | -0.13 | -1.32% | 9.65 | 10.05 | 64839 | 6394.09 | 4.83% |