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 | 11.26 | 11.02 | -0.04 | -0.36% | 10.92 | 11.90 | 572451 | 65457.27 | 5.95% |
| 2024-05-09 | 10.79 | 11.06 | 0.23 | 2.12% | 10.66 | 11.06 | 246298 | 26968.90 | 2.56% |
| 2024-05-08 | 10.98 | 10.83 | -0.19 | -1.72% | 10.79 | 11.12 | 219653 | 23961.61 | 2.28% |
| 2024-05-07 | 10.75 | 11.02 | 0.23 | 2.13% | 10.67 | 11.11 | 384063 | 41824.43 | 3.99% |
| 2024-05-06 | 10.25 | 10.79 | 0.82 | 8.22% | 10.14 | 10.88 | 443552 | 46691.89 | 4.61% |
| 2024-04-30 | 9.59 | 9.97 | 0.37 | 3.85% | 9.55 | 10.03 | 261444 | 25760.55 | 2.72% |
| 2024-04-29 | 9.36 | 9.60 | 0.07 | 0.73% | 9.36 | 9.62 | 181307 | 17277.47 | 1.89% |
| 2024-04-26 | 9.40 | 9.53 | 0.04 | 0.42% | 9.28 | 9.57 | 175117 | 16509.30 | 1.82% |
| 2024-04-25 | 9.14 | 9.49 | 0.34 | 3.72% | 9.11 | 9.53 | 207279 | 19502.05 | 2.16% |
| 2024-04-24 | 9.15 | 9.15 | 0.00 | 0.00% | 8.96 | 9.17 | 102280 | 9277.34 | 1.06% |
| 2024-04-23 | 9.24 | 9.15 | -0.08 | -0.87% | 9.12 | 9.32 | 105333 | 9678.55 | 1.10% |
| 2024-04-22 | 9.25 | 9.23 | -0.07 | -0.75% | 9.19 | 9.45 | 115986 | 10821.78 | 1.21% |
| 2024-04-19 | 9.14 | 9.30 | 0.13 | 1.42% | 9.07 | 9.32 | 115448 | 10680.11 | 1.20% |
| 2024-04-18 | 9.27 | 9.17 | -0.16 | -1.71% | 9.17 | 9.33 | 129712 | 11995.80 | 1.35% |
| 2024-04-17 | 9.32 | 9.33 | 0.02 | 0.21% | 9.17 | 9.43 | 161731 | 15023.06 | 1.68% |
| 2024-04-16 | 9.29 | 9.31 | -0.10 | -1.06% | 9.20 | 9.62 | 161145 | 15141.37 | 1.68% |
| 2024-04-15 | 9.52 | 9.41 | -0.25 | -2.59% | 9.05 | 9.63 | 288546 | 27065.73 | 3.00% |
| 2024-04-12 | 9.09 | 9.66 | 0.58 | 6.39% | 9.05 | 9.86 | 283721 | 27054.01 | 2.95% |
| 2024-04-11 | 9.15 | 9.08 | -0.12 | -1.30% | 9.06 | 9.25 | 86804 | 7942.77 | 0.90% |
| 2024-04-10 | 9.36 | 9.20 | -0.17 | -1.81% | 9.15 | 9.40 | 66151 | 6121.81 | 0.69% |
| 2024-04-09 | 9.23 | 9.37 | 0.10 | 1.08% | 9.20 | 9.38 | 56146 | 5221.89 | 0.58% |
| 2024-04-08 | 9.44 | 9.27 | -0.17 | -1.80% | 9.25 | 9.53 | 67633 | 6347.34 | 0.70% |
| 2024-04-03 | 9.29 | 9.44 | 0.12 | 1.29% | 9.28 | 9.50 | 95086 | 8951.30 | 0.99% |
| 2024-04-02 | 9.31 | 9.32 | 0.01 | 0.11% | 9.15 | 9.35 | 85391 | 7917.07 | 0.89% |
| 2024-04-01 | 8.95 | 9.31 | 0.37 | 4.14% | 8.95 | 9.32 | 115426 | 10536.15 | 1.20% |
| 2024-03-29 | 8.96 | 8.94 | -0.03 | -0.33% | 8.80 | 8.96 | 84843 | 7543.81 | 0.88% |
| 2024-03-28 | 9.00 | 8.97 | -0.04 | -0.44% | 8.93 | 9.11 | 90803 | 8198.52 | 0.94% |
| 2024-03-27 | 9.13 | 9.01 | -0.13 | -1.42% | 9.01 | 9.22 | 78343 | 7164.94 | 0.81% |
| 2024-03-26 | 9.10 | 9.14 | -0.01 | -0.11% | 9.03 | 9.21 | 68374 | 6221.68 | 0.71% |
| 2024-03-25 | 9.29 | 9.15 | -0.16 | -1.72% | 9.13 | 9.34 | 58069 | 5363.77 | 0.60% |
| 2024-03-22 | 9.57 | 9.31 | -0.25 | -2.62% | 9.28 | 9.57 | 95972 | 8996.46 | 1.00% |
| 2024-03-21 | 9.69 | 9.56 | -0.13 | -1.34% | 9.55 | 9.72 | 95956 | 9225.11 | 1.00% |
| 2024-03-20 | 9.61 | 9.69 | 0.06 | 0.62% | 9.56 | 9.70 | 65484 | 6312.93 | 0.68% |
| 2024-03-19 | 9.73 | 9.63 | -0.16 | -1.63% | 9.63 | 9.80 | 102112 | 9918.52 | 1.06% |
| 2024-03-18 | 9.72 | 9.79 | 0.07 | 0.72% | 9.65 | 9.79 | 76984 | 7480.05 | 0.80% |
| 2024-03-15 | 9.58 | 9.72 | 0.09 | 0.93% | 9.56 | 9.72 | 65606 | 6337.13 | 0.68% |
| 2024-03-14 | 9.77 | 9.63 | 0.01 | 0.10% | 9.60 | 9.86 | 109903 | 10700.55 | 1.14% |
| 2024-03-13 | 9.65 | 9.62 | -0.05 | -0.52% | 9.55 | 9.67 | 45815 | 4405.16 | 0.48% |
| 2024-03-12 | 9.62 | 9.67 | 0.06 | 0.62% | 9.55 | 9.70 | 79047 | 7616.85 | 0.82% |
| 2024-03-11 | 9.51 | 9.61 | 0.15 | 1.59% | 9.46 | 9.61 | 56823 | 5423.83 | 0.59% |
| 2024-03-08 | 9.45 | 9.46 | 0.06 | 0.64% | 9.38 | 9.56 | 52096 | 4931.74 | 0.54% |
| 2024-03-07 | 9.63 | 9.40 | -0.21 | -2.19% | 9.40 | 9.64 | 72401 | 6901.50 | 0.75% |
| 2024-03-06 | 9.67 | 9.61 | -0.07 | -0.72% | 9.57 | 9.75 | 49290 | 4750.44 | 0.51% |
| 2024-03-05 | 9.77 | 9.68 | -0.13 | -1.33% | 9.61 | 9.77 | 71587 | 6924.13 | 0.74% |
| 2024-03-04 | 9.79 | 9.81 | 0.02 | 0.20% | 9.70 | 9.90 | 77840 | 7603.56 | 0.81% |
| 2024-03-01 | 9.78 | 9.79 | 0.00 | 0.00% | 9.68 | 9.84 | 82353 | 8035.80 | 0.86% |
| 2024-02-29 | 9.70 | 9.79 | 0.14 | 1.45% | 9.62 | 9.80 | 83002 | 8070.56 | 0.86% |
| 2024-02-28 | 9.83 | 9.65 | -0.18 | -1.83% | 9.65 | 10.03 | 135320 | 13361.54 | 1.41% |
| 2024-02-27 | 9.69 | 9.83 | 0.10 | 1.03% | 9.65 | 9.84 | 70002 | 6816.28 | 0.73% |
| 2024-02-26 | 9.68 | 9.73 | 0.01 | 0.10% | 9.64 | 9.83 | 65251 | 6345.40 | 0.68% |
| 2024-02-23 | 9.67 | 9.72 | 0.05 | 0.52% | 9.54 | 9.75 | 67385 | 6498.65 | 0.70% |
| 2024-02-22 | 9.63 | 9.67 | 0.04 | 0.42% | 9.54 | 9.69 | 64398 | 6198.61 | 0.67% |
| 2024-02-21 | 9.64 | 9.63 | -0.01 | -0.10% | 9.52 | 9.81 | 89141 | 8646.49 | 0.93% |
| 2024-02-20 | 9.65 | 9.64 | -0.01 | -0.10% | 9.56 | 9.77 | 67111 | 6482.34 | 0.70% |
| 2024-02-19 | 9.87 | 9.65 | -0.12 | -1.23% | 9.56 | 9.94 | 94588 | 9169.99 | 0.98% |
| 2024-02-08 | 9.55 | 9.77 | 0.25 | 2.63% | 9.50 | 9.99 | 134321 | 13229.25 | 1.40% |
| 2024-02-07 | 9.09 | 9.52 | 0.53 | 5.90% | 9.00 | 9.55 | 134644 | 12651.43 | 1.40% |
| 2024-02-06 | 8.20 | 8.99 | 0.73 | 8.84% | 8.07 | 9.09 | 137771 | 11953.63 | 1.43% |
| 2024-02-05 | 8.57 | 8.26 | -0.40 | -4.62% | 7.97 | 8.67 | 135439 | 11220.20 | 1.41% |
| 2024-02-02 | 9.04 | 8.66 | -0.37 | -4.10% | 8.42 | 9.20 | 103713 | 9141.99 | 1.08% |
| 2024-02-01 | 9.11 | 9.03 | -0.14 | -1.53% | 8.92 | 9.24 | 68837 | 6239.60 | 0.72% |