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 | 10.99 | 11.15 | 0.16 | 1.46% | 10.66 | 11.35 | 275430 | 30416.73 | 3.52% |
| 2024-05-07 | 11.17 | 10.99 | -0.01 | -0.09% | 10.93 | 11.52 | 311585 | 34956.22 | 3.98% |
| 2024-05-06 | 10.71 | 11.00 | 0.32 | 3.00% | 10.57 | 11.02 | 227608 | 24708.43 | 2.91% |
| 2024-04-30 | 10.80 | 10.68 | -0.16 | -1.48% | 10.64 | 10.97 | 151371 | 16347.25 | 1.93% |
| 2024-04-29 | 11.19 | 10.84 | -0.50 | -4.41% | 10.80 | 11.25 | 248699 | 27128.54 | 3.18% |
| 2024-04-26 | 10.83 | 11.34 | 0.53 | 4.90% | 10.83 | 11.47 | 241381 | 27037.06 | 3.08% |
| 2024-04-25 | 10.79 | 10.81 | -0.14 | -1.28% | 10.59 | 11.00 | 174972 | 18886.45 | 2.23% |
| 2024-04-24 | 10.23 | 10.95 | 0.72 | 7.04% | 10.15 | 11.06 | 292413 | 30971.68 | 3.73% |
| 2024-04-23 | 10.45 | 10.23 | -0.66 | -6.06% | 10.15 | 10.73 | 313699 | 32647.31 | 4.01% |
| 2024-04-22 | 11.36 | 10.89 | -0.60 | -5.22% | 10.88 | 11.64 | 323489 | 36409.64 | 4.13% |
| 2024-04-19 | 11.29 | 11.49 | 0.38 | 3.42% | 11.17 | 12.11 | 449278 | 52106.68 | 5.74% |
| 2024-04-18 | 10.87 | 11.11 | 0.12 | 1.09% | 10.63 | 11.22 | 250313 | 27421.73 | 3.20% |
| 2024-04-17 | 11.28 | 10.99 | 0.01 | 0.09% | 10.82 | 11.39 | 340506 | 37832.77 | 4.35% |
| 2024-04-16 | 11.94 | 10.98 | -0.80 | -6.79% | 10.90 | 12.02 | 283380 | 32112.85 | 3.62% |
| 2024-04-15 | 12.24 | 11.78 | -0.82 | -6.51% | 11.45 | 12.34 | 496593 | 58443.57 | 6.34% |
| 2024-04-12 | 12.62 | 12.60 | 0.32 | 2.61% | 12.38 | 13.07 | 396913 | 50559.03 | 5.07% |
| 2024-04-11 | 12.14 | 12.28 | -0.04 | -0.32% | 11.88 | 12.57 | 299178 | 36505.07 | 3.82% |
| 2024-04-10 | 12.68 | 12.32 | -0.32 | -2.53% | 12.26 | 12.79 | 340796 | 42629.25 | 4.35% |
| 2024-04-09 | 12.70 | 12.64 | -0.37 | -2.84% | 12.10 | 13.00 | 482490 | 60612.96 | 6.16% |
| 2024-04-08 | 12.44 | 13.01 | 0.79 | 6.46% | 12.24 | 13.13 | 636125 | 81084.45 | 8.12% |
| 2024-04-03 | 11.65 | 12.22 | 0.80 | 7.01% | 11.55 | 12.32 | 507759 | 60371.80 | 6.48% |
| 2024-04-02 | 11.12 | 11.42 | 0.22 | 1.96% | 11.08 | 11.42 | 275919 | 31199.88 | 3.52% |
| 2024-04-01 | 11.40 | 11.20 | 0.18 | 1.63% | 10.98 | 11.60 | 323744 | 36314.29 | 4.13% |
| 2024-03-29 | 10.50 | 11.02 | 0.89 | 8.79% | 10.50 | 11.08 | 364863 | 39428.54 | 4.66% |
| 2024-03-28 | 9.80 | 10.13 | 0.34 | 3.47% | 9.75 | 10.21 | 112976 | 11345.80 | 1.44% |
| 2024-03-27 | 10.07 | 9.79 | -0.29 | -2.88% | 9.76 | 10.15 | 75607 | 7526.58 | 0.97% |
| 2024-03-26 | 10.04 | 10.08 | -0.02 | -0.20% | 9.98 | 10.21 | 69232 | 6972.40 | 0.88% |
| 2024-03-25 | 9.93 | 10.10 | 0.13 | 1.30% | 9.91 | 10.45 | 137344 | 14015.57 | 1.75% |
| 2024-03-22 | 10.15 | 9.97 | -0.28 | -2.73% | 9.96 | 10.20 | 101686 | 10202.92 | 1.30% |
| 2024-03-21 | 10.50 | 10.25 | 0.17 | 1.69% | 10.17 | 10.50 | 155825 | 16030.04 | 1.99% |
| 2024-03-20 | 10.14 | 10.08 | -0.03 | -0.30% | 10.04 | 10.14 | 61596 | 6206.92 | 0.79% |
| 2024-03-19 | 10.11 | 10.11 | 0.00 | 0.00% | 10.07 | 10.24 | 94952 | 9630.71 | 1.21% |
| 2024-03-18 | 10.25 | 10.11 | -0.17 | -1.65% | 10.06 | 10.32 | 147096 | 14905.46 | 1.88% |
| 2024-03-15 | 10.08 | 10.28 | 0.05 | 0.49% | 10.00 | 10.36 | 139329 | 14156.36 | 1.78% |
| 2024-03-14 | 10.15 | 10.23 | 0.16 | 1.59% | 10.12 | 10.48 | 154890 | 15928.07 | 1.98% |
| 2024-03-13 | 10.11 | 10.07 | -0.09 | -0.89% | 9.97 | 10.17 | 116261 | 11721.26 | 1.48% |
| 2024-03-12 | 10.48 | 10.16 | -0.40 | -3.79% | 10.10 | 10.55 | 214558 | 22048.15 | 2.74% |
| 2024-03-11 | 10.74 | 10.56 | -0.07 | -0.66% | 10.42 | 10.88 | 168351 | 17885.78 | 2.15% |
| 2024-03-08 | 10.58 | 10.63 | 0.04 | 0.38% | 10.39 | 10.70 | 167389 | 17655.84 | 2.14% |
| 2024-03-07 | 10.22 | 10.59 | 0.51 | 5.06% | 10.22 | 10.97 | 309677 | 32923.92 | 3.95% |
| 2024-03-06 | 10.16 | 10.08 | 0.10 | 1.00% | 9.80 | 10.30 | 243645 | 24485.78 | 3.11% |
| 2024-03-05 | 9.57 | 9.98 | 0.63 | 6.74% | 9.52 | 10.26 | 312463 | 30962.03 | 3.99% |
| 2024-03-04 | 9.31 | 9.35 | 0.12 | 1.30% | 9.27 | 9.55 | 134388 | 12599.26 | 1.72% |
| 2024-03-01 | 9.25 | 9.23 | 0.20 | 2.21% | 9.07 | 9.33 | 118932 | 10929.42 | 1.52% |
| 2024-02-29 | 8.66 | 9.03 | 0.37 | 4.27% | 8.66 | 9.09 | 113710 | 10106.57 | 1.45% |
| 2024-02-28 | 9.13 | 8.66 | -0.49 | -5.36% | 8.66 | 9.37 | 183550 | 16692.64 | 2.34% |
| 2024-02-27 | 8.90 | 9.15 | 0.27 | 3.04% | 8.83 | 9.16 | 130049 | 11755.53 | 1.66% |
| 2024-02-26 | 8.91 | 8.88 | 0.00 | 0.00% | 8.81 | 9.04 | 105473 | 9383.76 | 1.35% |
| 2024-02-23 | 8.88 | 8.88 | 0.03 | 0.34% | 8.79 | 8.98 | 127715 | 11345.77 | 1.63% |
| 2024-02-22 | 8.44 | 8.85 | 0.32 | 3.75% | 8.41 | 8.88 | 186907 | 16179.76 | 2.39% |
| 2024-02-21 | 8.47 | 8.53 | -0.11 | -1.27% | 8.43 | 8.86 | 192708 | 16719.78 | 2.46% |
| 2024-02-20 | 8.35 | 8.64 | 0.36 | 4.35% | 8.14 | 8.74 | 184804 | 15582.33 | 2.36% |
| 2024-02-19 | 8.55 | 8.28 | -0.22 | -2.59% | 8.22 | 8.60 | 217242 | 18198.88 | 2.77% |
| 2024-02-08 | 7.88 | 8.50 | 0.77 | 9.96% | 7.88 | 8.50 | 230136 | 19173.74 | 2.94% |
| 2024-02-07 | 7.53 | 7.73 | 0.20 | 2.66% | 7.42 | 7.84 | 170903 | 13154.95 | 2.18% |
| 2024-02-06 | 7.05 | 7.53 | 0.42 | 5.91% | 6.85 | 7.63 | 183864 | 13336.33 | 2.35% |
| 2024-02-05 | 7.76 | 7.11 | -0.76 | -9.66% | 7.08 | 7.76 | 213434 | 15478.07 | 2.73% |
| 2024-02-02 | 8.23 | 7.87 | -0.36 | -4.37% | 7.53 | 8.33 | 115845 | 9220.15 | 1.48% |
| 2024-02-01 | 8.24 | 8.23 | -0.05 | -0.60% | 8.04 | 8.39 | 98997 | 8142.85 | 1.26% |
| 2024-01-31 | 8.70 | 8.28 | -0.45 | -5.15% | 8.23 | 8.79 | 154753 | 13036.54 | 1.98% |
| 2024-01-30 | 8.96 | 8.73 | -0.23 | -2.57% | 8.70 | 9.05 | 87942 | 7810.87 | 1.12% |