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 | 11.31 | 11.37 | 0.05 | 0.44% | 11.24 | 11.58 | 284437 | 32453.21 | 4.01% |
| 2024-05-08 | 11.64 | 11.32 | -0.35 | -3.00% | 11.30 | 11.68 | 318274 | 36346.00 | 4.49% |
| 2024-05-07 | 11.70 | 11.67 | -0.05 | -0.43% | 11.47 | 11.81 | 384790 | 44616.75 | 5.42% |
| 2024-05-06 | 11.07 | 11.72 | 0.76 | 6.93% | 11.06 | 11.99 | 546970 | 63403.05 | 7.71% |
| 2024-04-30 | 10.95 | 10.96 | 0.01 | 0.09% | 10.77 | 11.18 | 363900 | 40081.93 | 5.13% |
| 2024-04-29 | 10.56 | 10.95 | 0.40 | 3.79% | 10.53 | 11.03 | 364467 | 39474.95 | 5.14% |
| 2024-04-26 | 10.22 | 10.55 | 0.19 | 1.83% | 10.11 | 10.63 | 460410 | 48193.08 | 6.49% |
| 2024-04-25 | 10.65 | 10.36 | -0.45 | -4.16% | 10.25 | 11.17 | 628890 | 67112.98 | 8.86% |
| 2024-04-24 | 10.60 | 10.81 | 0.06 | 0.56% | 10.48 | 10.93 | 357974 | 38356.50 | 5.05% |
| 2024-04-23 | 11.07 | 10.75 | -0.35 | -3.15% | 10.72 | 11.17 | 341225 | 37260.97 | 4.81% |
| 2024-04-22 | 10.83 | 11.10 | 0.16 | 1.46% | 10.61 | 11.35 | 448200 | 49609.66 | 6.32% |
| 2024-04-19 | 11.00 | 10.94 | -0.17 | -1.53% | 10.74 | 11.28 | 395011 | 43348.22 | 5.57% |
| 2024-04-18 | 10.94 | 11.11 | 0.43 | 4.03% | 10.90 | 11.44 | 598009 | 66780.72 | 8.43% |
| 2024-04-17 | 10.55 | 10.68 | 0.31 | 2.99% | 10.55 | 11.00 | 492744 | 52950.64 | 6.94% |
| 2024-04-16 | 10.99 | 10.37 | -0.60 | -5.47% | 10.00 | 11.10 | 609681 | 63515.80 | 8.59% |
| 2024-04-15 | 11.50 | 10.97 | -0.60 | -5.19% | 10.78 | 11.97 | 795047 | 90553.48 | 11.20% |
| 2024-04-12 | 12.00 | 11.57 | -0.43 | -3.58% | 11.44 | 12.18 | 771844 | 90711.70 | 10.88% |
| 2024-04-11 | 12.48 | 12.00 | -0.51 | -4.08% | 11.62 | 13.03 | 896621 | 110107.09 | 12.64% |
| 2024-04-10 | 13.17 | 12.51 | -0.70 | -5.30% | 12.37 | 13.51 | 868851 | 111800.95 | 12.24% |
| 2024-04-09 | 11.72 | 13.21 | 0.88 | 7.14% | 11.35 | 13.36 | 1175642 | 146324.42 | 16.57% |
| 2024-04-08 | 13.00 | 12.33 | -1.37 | -10.00% | 12.33 | 13.00 | 617450 | 76803.98 | 8.70% |
| 2024-04-03 | 12.86 | 13.70 | 1.08 | 8.56% | 12.86 | 13.88 | 1410185 | 188566.83 | 19.87% |
| 2024-04-02 | 11.61 | 12.62 | 0.83 | 7.04% | 11.53 | 12.97 | 1229570 | 154430.53 | 17.33% |
| 2024-04-01 | 11.44 | 11.79 | 0.12 | 1.03% | 11.35 | 12.09 | 823080 | 96654.72 | 11.60% |
| 2024-03-29 | 10.53 | 11.67 | 1.06 | 9.99% | 10.46 | 11.67 | 1059095 | 120065.01 | 14.93% |
| 2024-03-28 | 10.80 | 10.61 | -0.14 | -1.30% | 10.43 | 11.23 | 824424 | 89382.78 | 11.62% |
| 2024-03-27 | 11.98 | 10.75 | -0.60 | -5.29% | 10.70 | 12.35 | 1126376 | 130475.66 | 15.87% |
| 2024-03-26 | 10.43 | 11.35 | 1.03 | 9.98% | 10.38 | 11.35 | 496513 | 54288.41 | 7.00% |
| 2024-03-25 | 10.85 | 10.32 | -0.22 | -2.09% | 10.22 | 11.11 | 552017 | 58909.42 | 7.78% |
| 2024-03-22 | 9.92 | 10.54 | 0.54 | 5.40% | 9.70 | 10.85 | 620745 | 63953.97 | 8.75% |
| 2024-03-21 | 9.83 | 10.00 | 0.17 | 1.73% | 9.77 | 10.35 | 404303 | 40627.99 | 5.70% |
| 2024-03-20 | 9.47 | 9.83 | 0.53 | 5.70% | 9.47 | 10.20 | 563273 | 55443.99 | 7.94% |
| 2024-03-19 | 9.35 | 9.30 | -0.10 | -1.06% | 9.30 | 9.48 | 183579 | 17192.09 | 2.59% |
| 2024-03-18 | 9.27 | 9.40 | 0.13 | 1.40% | 9.20 | 9.46 | 239726 | 22388.62 | 3.38% |
| 2024-03-15 | 9.18 | 9.27 | 0.01 | 0.11% | 9.15 | 9.35 | 189296 | 17488.12 | 2.67% |
| 2024-03-14 | 9.45 | 9.26 | -0.12 | -1.28% | 9.13 | 9.58 | 284107 | 26518.64 | 4.00% |
| 2024-03-13 | 9.38 | 9.38 | -0.04 | -0.42% | 9.21 | 9.49 | 344104 | 32107.98 | 4.85% |
| 2024-03-12 | 9.11 | 9.42 | 0.28 | 3.06% | 9.11 | 9.58 | 427359 | 40014.15 | 6.02% |
| 2024-03-11 | 9.04 | 9.14 | 0.04 | 0.44% | 8.98 | 9.16 | 211490 | 19178.36 | 2.98% |
| 2024-03-08 | 9.02 | 9.10 | 0.05 | 0.55% | 8.98 | 9.20 | 210859 | 19177.41 | 2.97% |
| 2024-03-07 | 8.88 | 9.05 | 0.13 | 1.46% | 8.86 | 9.45 | 477286 | 43805.43 | 6.73% |
| 2024-03-06 | 8.80 | 8.92 | 0.09 | 1.02% | 8.72 | 9.06 | 172730 | 15367.26 | 2.43% |
| 2024-03-05 | 9.08 | 8.83 | -0.32 | -3.50% | 8.76 | 9.08 | 249040 | 22182.49 | 3.51% |
| 2024-03-04 | 9.01 | 9.15 | 0.16 | 1.78% | 8.96 | 9.24 | 261507 | 23825.67 | 3.69% |
| 2024-03-01 | 8.90 | 8.99 | 0.06 | 0.67% | 8.84 | 9.07 | 216315 | 19334.97 | 3.05% |
| 2024-02-29 | 8.60 | 8.93 | 0.36 | 4.20% | 8.60 | 8.95 | 283206 | 24970.74 | 3.99% |
| 2024-02-28 | 9.16 | 8.57 | -0.73 | -7.85% | 8.57 | 9.32 | 483601 | 43610.91 | 6.82% |
| 2024-02-27 | 8.95 | 9.30 | 0.53 | 6.04% | 8.88 | 9.35 | 514231 | 46907.14 | 7.25% |
| 2024-02-26 | 8.81 | 8.77 | -0.10 | -1.13% | 8.68 | 8.98 | 261980 | 23055.73 | 3.69% |
| 2024-02-23 | 8.68 | 8.87 | 0.10 | 1.14% | 8.65 | 8.88 | 290221 | 25461.91 | 4.09% |
| 2024-02-22 | 8.43 | 8.77 | 0.33 | 3.91% | 8.35 | 8.85 | 352640 | 30588.64 | 4.97% |
| 2024-02-21 | 8.36 | 8.44 | -0.09 | -1.06% | 8.33 | 8.65 | 350881 | 29785.29 | 4.95% |
| 2024-02-20 | 8.27 | 8.53 | 0.28 | 3.39% | 8.15 | 8.72 | 373597 | 31912.04 | 5.27% |
| 2024-02-19 | 8.13 | 8.25 | -0.03 | -0.36% | 7.88 | 8.48 | 407444 | 33309.41 | 5.74% |
| 2024-02-08 | 7.78 | 8.28 | 0.51 | 6.56% | 7.67 | 8.28 | 456733 | 36677.78 | 6.44% |
| 2024-02-07 | 7.56 | 7.77 | 0.21 | 2.78% | 7.36 | 8.21 | 467832 | 36434.42 | 6.59% |
| 2024-02-06 | 7.30 | 7.56 | 0.16 | 2.16% | 6.90 | 7.78 | 385743 | 28368.13 | 5.44% |
| 2024-02-05 | 8.17 | 7.40 | -0.65 | -8.07% | 7.32 | 8.27 | 444316 | 33990.12 | 6.26% |
| 2024-02-02 | 8.44 | 8.05 | -0.41 | -4.85% | 7.85 | 8.73 | 420809 | 34586.12 | 5.93% |
| 2024-02-01 | 7.92 | 8.46 | 0.30 | 3.68% | 7.73 | 8.89 | 603223 | 50702.13 | 8.50% |
| 2024-01-31 | 9.09 | 8.16 | -0.91 | -10.03% | 8.16 | 9.18 | 695266 | 59122.93 | 9.80% |