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 | 10.75 | 10.92 | 0.17 | 1.58% | 10.75 | 11.06 | 102583 | 11191.28 | 1.15% |
| 2024-05-08 | 11.11 | 10.75 | -0.48 | -4.27% | 10.66 | 11.21 | 161524 | 17468.79 | 1.80% |
| 2024-05-07 | 11.27 | 11.23 | -0.05 | -0.44% | 11.15 | 11.34 | 98724 | 11082.92 | 1.10% |
| 2024-05-06 | 11.13 | 11.28 | 0.33 | 3.01% | 11.13 | 11.47 | 139861 | 15797.55 | 1.56% |
| 2024-04-30 | 11.16 | 10.95 | -0.40 | -3.52% | 10.92 | 11.42 | 169239 | 18775.69 | 1.89% |
| 2024-04-29 | 10.97 | 11.35 | 0.34 | 3.09% | 10.97 | 11.41 | 156186 | 17581.71 | 1.74% |
| 2024-04-26 | 10.60 | 11.01 | 0.39 | 3.67% | 10.58 | 11.08 | 157323 | 17184.37 | 1.76% |
| 2024-04-25 | 10.65 | 10.62 | -0.08 | -0.75% | 10.51 | 10.78 | 100130 | 10647.01 | 1.12% |
| 2024-04-24 | 10.51 | 10.70 | 0.19 | 1.81% | 10.43 | 10.71 | 101797 | 10810.34 | 1.14% |
| 2024-04-23 | 10.74 | 10.51 | -0.16 | -1.50% | 10.42 | 10.79 | 118845 | 12527.55 | 1.33% |
| 2024-04-22 | 10.68 | 10.67 | -0.18 | -1.66% | 10.43 | 10.76 | 181977 | 19317.64 | 2.03% |
| 2024-04-19 | 11.86 | 10.85 | -0.94 | -7.97% | 10.61 | 11.87 | 493522 | 53865.64 | 5.51% |
| 2024-04-18 | 11.30 | 11.79 | 0.39 | 3.42% | 11.22 | 12.09 | 232895 | 27428.71 | 2.60% |
| 2024-04-17 | 10.99 | 11.40 | 0.47 | 4.30% | 10.99 | 11.53 | 167651 | 19069.14 | 1.87% |
| 2024-04-16 | 11.54 | 10.93 | -0.62 | -5.37% | 10.83 | 11.61 | 219113 | 24215.71 | 2.45% |
| 2024-04-15 | 11.70 | 11.55 | -0.21 | -1.79% | 11.35 | 11.93 | 199381 | 23099.93 | 2.23% |
| 2024-04-12 | 11.87 | 11.76 | -0.12 | -1.01% | 11.73 | 12.02 | 141590 | 16771.23 | 1.58% |
| 2024-04-11 | 12.10 | 11.88 | -0.41 | -3.34% | 11.80 | 12.38 | 255509 | 30755.40 | 2.85% |
| 2024-04-10 | 12.75 | 12.29 | -0.59 | -4.58% | 12.15 | 12.85 | 244084 | 30366.72 | 2.73% |
| 2024-04-09 | 12.26 | 12.88 | 0.61 | 4.97% | 12.18 | 13.09 | 360961 | 45986.19 | 4.03% |
| 2024-04-08 | 12.13 | 12.27 | -0.22 | -1.76% | 12.10 | 12.69 | 230550 | 28700.16 | 2.57% |
| 2024-04-03 | 13.04 | 12.49 | -0.41 | -3.18% | 12.46 | 13.13 | 289330 | 36813.43 | 3.23% |
| 2024-04-02 | 13.16 | 12.90 | -0.15 | -1.15% | 12.73 | 13.29 | 336317 | 43778.43 | 3.76% |
| 2024-04-01 | 12.81 | 13.05 | -0.02 | -0.15% | 12.51 | 13.33 | 482747 | 62355.23 | 5.39% |
| 2024-03-29 | 12.45 | 13.07 | 0.57 | 4.56% | 12.20 | 13.07 | 401713 | 50906.80 | 4.49% |
| 2024-03-28 | 11.88 | 12.50 | 0.68 | 5.75% | 11.84 | 12.74 | 340743 | 42141.65 | 3.81% |
| 2024-03-27 | 12.28 | 11.82 | -0.48 | -3.90% | 11.82 | 12.47 | 258740 | 31226.20 | 2.89% |
| 2024-03-26 | 11.77 | 12.30 | 0.45 | 3.80% | 11.71 | 12.38 | 241176 | 29016.93 | 2.69% |
| 2024-03-25 | 12.28 | 11.85 | -0.56 | -4.51% | 11.81 | 12.43 | 222160 | 26917.19 | 2.48% |
| 2024-03-22 | 12.73 | 12.41 | -0.39 | -3.05% | 12.27 | 12.85 | 250513 | 31205.25 | 2.80% |
| 2024-03-21 | 12.40 | 12.80 | 0.53 | 4.32% | 12.35 | 13.03 | 314167 | 40147.45 | 3.51% |
| 2024-03-20 | 12.07 | 12.27 | 0.32 | 2.68% | 12.04 | 12.37 | 217055 | 26548.50 | 2.42% |
| 2024-03-19 | 11.80 | 11.95 | 0.19 | 1.62% | 11.70 | 12.17 | 252105 | 30201.75 | 2.82% |
| 2024-03-18 | 11.60 | 11.76 | 0.23 | 1.99% | 11.56 | 11.79 | 169140 | 19743.79 | 1.89% |
| 2024-03-15 | 11.15 | 11.53 | 0.25 | 2.22% | 11.15 | 11.53 | 158665 | 18094.40 | 1.77% |
| 2024-03-14 | 11.30 | 11.28 | -0.04 | -0.35% | 11.12 | 11.44 | 170254 | 19186.10 | 1.90% |
| 2024-03-13 | 11.27 | 11.32 | 0.17 | 1.52% | 11.18 | 11.58 | 238379 | 27067.42 | 2.66% |
| 2024-03-12 | 10.99 | 11.15 | 0.15 | 1.36% | 10.89 | 11.33 | 211363 | 23586.91 | 2.36% |
| 2024-03-11 | 10.79 | 11.00 | 0.35 | 3.29% | 10.65 | 11.06 | 217830 | 23769.19 | 2.43% |
| 2024-03-08 | 10.51 | 10.65 | 0.12 | 1.14% | 10.49 | 10.70 | 121853 | 12909.70 | 1.36% |
| 2024-03-07 | 10.76 | 10.53 | -0.23 | -2.14% | 10.50 | 10.84 | 100574 | 10740.01 | 1.12% |
| 2024-03-06 | 10.62 | 10.76 | 0.04 | 0.37% | 10.46 | 10.88 | 148534 | 15827.88 | 1.66% |
| 2024-03-05 | 10.74 | 10.72 | -0.02 | -0.19% | 10.61 | 10.99 | 179151 | 19316.65 | 2.00% |
| 2024-03-04 | 10.79 | 10.74 | 0.01 | 0.09% | 10.61 | 10.84 | 116175 | 12465.52 | 1.30% |
| 2024-03-01 | 10.76 | 10.73 | -0.01 | -0.09% | 10.60 | 10.91 | 153650 | 16479.08 | 1.72% |
| 2024-02-29 | 10.18 | 10.74 | 0.48 | 4.68% | 10.18 | 10.75 | 152643 | 16158.87 | 1.70% |
| 2024-02-28 | 11.05 | 10.26 | -0.76 | -6.90% | 10.26 | 11.13 | 215916 | 23083.31 | 2.41% |
| 2024-02-27 | 10.70 | 11.02 | 0.25 | 2.32% | 10.63 | 11.02 | 120266 | 13071.53 | 1.34% |
| 2024-02-26 | 10.68 | 10.77 | 0.10 | 0.94% | 10.59 | 11.02 | 174783 | 18853.49 | 1.95% |
| 2024-02-23 | 10.73 | 10.67 | -0.02 | -0.19% | 10.46 | 10.77 | 168453 | 17844.19 | 1.88% |
| 2024-02-22 | 10.62 | 10.69 | 0.02 | 0.19% | 10.50 | 10.81 | 150882 | 16075.59 | 1.69% |
| 2024-02-21 | 10.52 | 10.67 | -0.04 | -0.37% | 10.52 | 11.16 | 209825 | 22896.16 | 2.34% |
| 2024-02-20 | 10.38 | 10.71 | 0.23 | 2.19% | 10.25 | 10.87 | 158992 | 16742.31 | 1.78% |
| 2024-02-19 | 10.60 | 10.48 | -0.03 | -0.29% | 10.31 | 10.69 | 156753 | 16429.31 | 1.75% |
| 2024-02-08 | 10.16 | 10.51 | 0.52 | 5.21% | 10.14 | 10.80 | 204393 | 21610.98 | 2.28% |
| 2024-02-07 | 9.37 | 9.99 | 0.60 | 6.39% | 9.33 | 10.19 | 227175 | 22582.13 | 2.54% |
| 2024-02-06 | 8.57 | 9.39 | 0.81 | 9.44% | 8.28 | 9.44 | 230409 | 20585.74 | 2.57% |
| 2024-02-05 | 9.21 | 8.58 | -0.74 | -7.94% | 8.39 | 9.25 | 255980 | 22067.29 | 2.86% |
| 2024-02-02 | 9.62 | 9.32 | -0.30 | -3.12% | 8.96 | 9.82 | 181300 | 16999.38 | 2.02% |
| 2024-02-01 | 9.73 | 9.62 | -0.12 | -1.23% | 9.48 | 9.94 | 125035 | 12115.41 | 1.40% |
| 2024-01-31 | 10.25 | 9.74 | -0.54 | -5.25% | 9.60 | 10.36 | 185321 | 18349.56 | 2.07% |
| 2024-01-30 | 10.57 | 10.28 | -0.31 | -2.93% | 10.19 | 10.75 | 84384 | 8792.75 | 0.94% |