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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 10.85 | 11.06 | 0.27 | 2.50% | 10.71 | 11.53 | 133038 | 14680.76 | 7.40% |
| 2024-05-07 | 10.63 | 10.79 | 0.18 | 1.70% | 10.55 | 10.88 | 55559 | 5968.09 | 3.09% |
| 2024-05-06 | 10.29 | 10.61 | 0.41 | 4.02% | 10.29 | 10.62 | 58423 | 6150.49 | 3.25% |
| 2024-04-30 | 10.28 | 10.20 | -0.05 | -0.49% | 10.06 | 10.41 | 40754 | 4150.52 | 2.27% |
| 2024-04-29 | 9.83 | 10.25 | 0.48 | 4.91% | 9.83 | 10.35 | 73419 | 7476.62 | 4.08% |
| 2024-04-26 | 9.69 | 9.77 | -0.02 | -0.20% | 9.67 | 9.91 | 58985 | 5772.30 | 3.28% |
| 2024-04-25 | 9.65 | 9.79 | 0.11 | 1.14% | 9.51 | 9.95 | 50121 | 4929.69 | 2.79% |
| 2024-04-24 | 9.50 | 9.68 | 0.25 | 2.65% | 9.37 | 9.70 | 62216 | 5945.08 | 3.46% |
| 2024-04-23 | 9.18 | 9.43 | 0.33 | 3.63% | 9.11 | 9.53 | 60032 | 5605.87 | 3.34% |
| 2024-04-22 | 8.99 | 9.10 | 0.07 | 0.78% | 8.79 | 9.24 | 45349 | 4112.05 | 2.52% |
| 2024-04-19 | 9.01 | 9.03 | -0.04 | -0.44% | 8.88 | 9.11 | 47112 | 4239.63 | 2.62% |
| 2024-04-18 | 9.44 | 9.07 | -0.31 | -3.30% | 9.00 | 9.44 | 58250 | 5326.46 | 3.24% |
| 2024-04-17 | 8.77 | 9.38 | 0.76 | 8.82% | 8.77 | 9.38 | 77135 | 7105.64 | 4.29% |
| 2024-04-16 | 9.51 | 8.62 | -1.06 | -10.95% | 8.62 | 9.66 | 86395 | 7715.22 | 4.81% |
| 2024-04-15 | 10.31 | 9.68 | -0.76 | -7.28% | 9.50 | 10.54 | 75919 | 7504.54 | 4.22% |
| 2024-04-12 | 10.88 | 10.44 | -0.38 | -3.51% | 10.42 | 11.00 | 50817 | 5387.39 | 2.83% |
| 2024-04-11 | 10.80 | 10.82 | -0.09 | -0.82% | 10.75 | 11.10 | 42148 | 4611.74 | 2.34% |
| 2024-04-10 | 11.38 | 10.91 | -0.35 | -3.11% | 10.82 | 11.38 | 51097 | 5609.34 | 2.84% |
| 2024-04-09 | 10.69 | 11.26 | 0.58 | 5.43% | 10.69 | 11.26 | 77660 | 8542.58 | 4.32% |
| 2024-04-08 | 11.23 | 10.68 | -0.62 | -5.49% | 10.68 | 11.25 | 81179 | 8805.21 | 4.52% |
| 2024-04-03 | 11.70 | 11.30 | -0.43 | -3.67% | 11.24 | 11.71 | 75568 | 8601.92 | 4.20% |
| 2024-04-02 | 12.04 | 11.73 | -0.37 | -3.06% | 11.61 | 12.06 | 87236 | 10235.47 | 4.85% |
| 2024-04-01 | 11.95 | 12.10 | 0.15 | 1.26% | 11.64 | 12.40 | 119890 | 14310.21 | 6.67% |
| 2024-03-29 | 12.12 | 11.95 | -0.05 | -0.42% | 11.79 | 12.43 | 114089 | 13784.52 | 6.35% |
| 2024-03-28 | 11.62 | 12.00 | 0.39 | 3.36% | 11.36 | 12.15 | 128716 | 15195.02 | 7.16% |
| 2024-03-27 | 11.71 | 11.61 | -0.27 | -2.27% | 11.59 | 12.62 | 176595 | 21437.04 | 9.82% |
| 2024-03-26 | 12.07 | 11.88 | -0.19 | -1.57% | 11.56 | 12.22 | 126077 | 14939.21 | 7.01% |
| 2024-03-25 | 12.96 | 12.07 | -1.18 | -8.91% | 12.03 | 13.08 | 204462 | 25444.48 | 11.37% |
| 2024-03-22 | 13.33 | 13.25 | -0.80 | -5.69% | 12.70 | 13.80 | 286713 | 37739.23 | 15.95% |
| 2024-03-21 | 13.60 | 14.05 | 0.57 | 4.23% | 13.40 | 14.77 | 443320 | 62405.79 | 24.66% |
| 2024-03-20 | 11.22 | 13.48 | 2.25 | 20.04% | 11.22 | 13.48 | 233325 | 29027.08 | 12.98% |
| 2024-03-19 | 11.20 | 11.23 | 0.26 | 2.37% | 11.12 | 11.88 | 165602 | 18985.15 | 9.21% |
| 2024-03-18 | 10.68 | 10.97 | 0.52 | 4.98% | 10.48 | 11.08 | 107638 | 11694.19 | 5.99% |
| 2024-03-15 | 10.36 | 10.45 | 0.09 | 0.87% | 10.25 | 10.64 | 41410 | 4310.86 | 2.30% |
| 2024-03-14 | 10.65 | 10.36 | -0.14 | -1.33% | 10.25 | 10.80 | 44911 | 4724.21 | 2.50% |
| 2024-03-13 | 10.43 | 10.50 | 0.07 | 0.67% | 10.30 | 10.53 | 34917 | 3642.02 | 1.94% |
| 2024-03-12 | 10.26 | 10.43 | 0.24 | 2.36% | 10.26 | 10.54 | 46388 | 4827.72 | 2.58% |
| 2024-03-11 | 9.87 | 10.19 | 0.38 | 3.87% | 9.80 | 10.20 | 40724 | 4082.97 | 2.27% |
| 2024-03-08 | 9.76 | 9.81 | -0.01 | -0.10% | 9.65 | 9.92 | 31946 | 3124.45 | 1.78% |
| 2024-03-07 | 10.04 | 9.82 | -0.24 | -2.39% | 9.81 | 10.15 | 34328 | 3421.57 | 1.91% |
| 2024-03-06 | 10.09 | 10.06 | -0.04 | -0.40% | 9.82 | 10.23 | 37006 | 3715.50 | 2.06% |
| 2024-03-05 | 10.40 | 10.10 | -0.35 | -3.35% | 10.02 | 10.40 | 42585 | 4328.41 | 2.37% |
| 2024-03-04 | 10.19 | 10.45 | 0.20 | 1.95% | 10.17 | 10.69 | 49982 | 5201.88 | 2.78% |
| 2024-03-01 | 10.13 | 10.25 | 0.12 | 1.18% | 10.03 | 10.29 | 40540 | 4130.26 | 2.25% |
| 2024-02-29 | 9.82 | 10.13 | 0.32 | 3.26% | 9.79 | 10.20 | 47626 | 4766.89 | 2.65% |
| 2024-02-28 | 10.84 | 9.81 | -0.78 | -7.37% | 9.81 | 11.02 | 79609 | 8329.86 | 4.43% |
| 2024-02-27 | 10.18 | 10.59 | 0.36 | 3.52% | 10.12 | 10.59 | 41053 | 4265.36 | 2.28% |
| 2024-02-26 | 10.18 | 10.23 | 0.17 | 1.69% | 9.96 | 10.46 | 50097 | 5114.90 | 2.79% |
| 2024-02-23 | 9.91 | 10.06 | 0.21 | 2.13% | 9.77 | 10.07 | 46137 | 4583.47 | 2.57% |
| 2024-02-22 | 9.65 | 9.85 | 0.19 | 1.97% | 9.60 | 9.86 | 39444 | 3856.19 | 2.19% |
| 2024-02-21 | 9.58 | 9.66 | 0.08 | 0.84% | 9.30 | 10.06 | 66234 | 6468.95 | 3.68% |
| 2024-02-20 | 9.44 | 9.58 | 0.14 | 1.48% | 9.26 | 9.66 | 47394 | 4508.16 | 2.64% |
| 2024-02-19 | 9.79 | 9.44 | -0.06 | -0.63% | 9.24 | 9.80 | 69749 | 6575.72 | 3.88% |
| 2024-02-08 | 8.42 | 9.50 | 1.12 | 13.37% | 8.37 | 9.62 | 89222 | 8202.14 | 4.96% |
| 2024-02-07 | 8.43 | 8.38 | 0.04 | 0.48% | 8.26 | 8.58 | 73509 | 6184.16 | 4.09% |
| 2024-02-06 | 7.85 | 8.34 | 0.46 | 5.84% | 7.34 | 8.62 | 78888 | 6252.04 | 4.39% |
| 2024-02-05 | 8.92 | 7.88 | -1.05 | -11.76% | 7.70 | 8.92 | 67879 | 5505.09 | 3.78% |
| 2024-02-02 | 9.51 | 8.93 | -0.67 | -6.98% | 8.61 | 9.80 | 46640 | 4257.48 | 2.59% |
| 2024-02-01 | 9.54 | 9.60 | -0.07 | -0.72% | 9.35 | 9.80 | 37738 | 3609.85 | 2.10% |
| 2024-01-31 | 10.00 | 9.67 | -0.93 | -8.77% | 9.65 | 10.30 | 54676 | 5435.58 | 3.04% |
| 2024-01-30 | 10.90 | 10.60 | -0.36 | -3.28% | 10.60 | 11.04 | 22427 | 2429.26 | 1.25% |