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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 11.03 | 11.41 | 0.38 | 3.45% | 11.01 | 11.81 | 628224 | 71696.05 | 2.79% |
| 2024-05-15 | 10.87 | 11.03 | 0.13 | 1.19% | 10.87 | 11.52 | 552958 | 61884.93 | 2.45% |
| 2024-05-14 | 10.79 | 10.90 | 0.00 | 0.00% | 10.71 | 11.18 | 377753 | 41186.20 | 1.67% |
| 2024-05-13 | 10.60 | 10.90 | 0.00 | 0.00% | 10.58 | 11.19 | 607432 | 66406.50 | 2.69% |
| 2024-05-10 | 10.11 | 10.90 | 0.80 | 7.92% | 10.07 | 11.11 | 855213 | 91022.18 | 3.79% |
| 2024-05-09 | 10.22 | 10.10 | 0.03 | 0.30% | 10.01 | 10.39 | 555345 | 56376.05 | 2.46% |
| 2024-05-08 | 10.56 | 10.07 | -0.63 | -5.89% | 10.06 | 10.64 | 488871 | 50315.82 | 2.17% |
| 2024-05-07 | 9.74 | 10.70 | 0.97 | 9.97% | 9.69 | 10.70 | 654991 | 67439.84 | 2.90% |
| 2024-05-06 | 10.07 | 9.73 | -0.12 | -1.22% | 9.71 | 10.35 | 458220 | 45795.36 | 2.03% |
| 2024-04-30 | 10.15 | 9.85 | -0.17 | -1.70% | 9.72 | 10.19 | 455992 | 45108.68 | 2.02% |
| 2024-04-29 | 9.12 | 10.02 | 0.91 | 9.99% | 9.07 | 10.02 | 531115 | 51716.51 | 2.35% |
| 2024-04-26 | 8.61 | 9.11 | 0.53 | 6.18% | 8.50 | 9.18 | 323650 | 28781.51 | 1.43% |
| 2024-04-25 | 8.23 | 8.58 | 0.34 | 4.13% | 8.20 | 8.65 | 201880 | 17130.04 | 0.90% |
| 2024-04-24 | 8.16 | 8.24 | 0.10 | 1.23% | 8.03 | 8.25 | 127564 | 10396.02 | 0.57% |
| 2024-04-23 | 8.20 | 8.14 | -0.03 | -0.37% | 8.09 | 8.26 | 103953 | 8492.52 | 0.46% |
| 2024-04-22 | 8.08 | 8.17 | 0.09 | 1.11% | 7.98 | 8.24 | 115311 | 9354.89 | 0.51% |
| 2024-04-19 | 8.19 | 8.08 | -0.17 | -2.06% | 8.06 | 8.29 | 114936 | 9361.13 | 0.51% |
| 2024-04-18 | 8.33 | 8.25 | -0.10 | -1.20% | 8.14 | 8.38 | 133286 | 11020.91 | 0.59% |
| 2024-04-17 | 8.03 | 8.35 | 0.30 | 3.73% | 8.00 | 8.38 | 155082 | 12834.57 | 0.69% |
| 2024-04-16 | 8.25 | 8.05 | -0.21 | -2.54% | 7.95 | 8.28 | 187997 | 15226.95 | 0.83% |
| 2024-04-15 | 8.39 | 8.26 | -0.12 | -1.43% | 8.14 | 8.53 | 168936 | 14048.39 | 0.75% |
| 2024-04-12 | 8.66 | 8.38 | -0.29 | -3.34% | 8.36 | 8.73 | 167808 | 14259.73 | 0.74% |
| 2024-04-11 | 8.78 | 8.67 | -0.19 | -2.14% | 8.64 | 8.85 | 160689 | 14033.45 | 0.71% |
| 2024-04-10 | 9.09 | 8.86 | -0.25 | -2.74% | 8.74 | 9.09 | 151368 | 13449.54 | 0.67% |
| 2024-04-09 | 9.06 | 9.11 | 0.10 | 1.11% | 9.01 | 9.17 | 96529 | 8772.70 | 0.43% |
| 2024-04-08 | 9.19 | 9.01 | -0.21 | -2.28% | 9.00 | 9.36 | 162851 | 14925.83 | 0.72% |
| 2024-04-03 | 9.24 | 9.22 | -0.05 | -0.54% | 9.16 | 9.32 | 120069 | 11074.57 | 0.53% |
| 2024-04-02 | 9.55 | 9.27 | -0.33 | -3.44% | 9.23 | 9.56 | 224808 | 20991.93 | 1.00% |
| 2024-04-01 | 9.49 | 9.60 | 0.11 | 1.16% | 9.45 | 9.83 | 207569 | 19987.38 | 0.92% |
| 2024-03-29 | 9.70 | 9.49 | -0.31 | -3.16% | 9.43 | 9.80 | 192263 | 18350.03 | 0.85% |
| 2024-03-28 | 9.70 | 9.80 | 0.08 | 0.82% | 9.65 | 9.96 | 145528 | 14302.55 | 0.65% |
| 2024-03-27 | 10.09 | 9.72 | -0.42 | -4.14% | 9.71 | 10.15 | 164227 | 16165.63 | 0.73% |
| 2024-03-26 | 10.01 | 10.14 | 0.11 | 1.10% | 9.88 | 10.17 | 188468 | 18869.59 | 0.84% |
| 2024-03-25 | 9.73 | 10.03 | 0.23 | 2.35% | 9.70 | 10.26 | 236679 | 23711.89 | 1.05% |
| 2024-03-22 | 10.00 | 9.80 | -0.29 | -2.87% | 9.71 | 10.11 | 188669 | 18562.68 | 0.84% |
| 2024-03-21 | 10.00 | 10.09 | 0.09 | 0.90% | 9.98 | 10.21 | 151784 | 15348.16 | 0.67% |
| 2024-03-20 | 10.01 | 10.00 | -0.03 | -0.30% | 9.94 | 10.08 | 115697 | 11558.93 | 0.51% |
| 2024-03-19 | 10.05 | 10.03 | -0.08 | -0.79% | 10.01 | 10.19 | 125891 | 12700.29 | 0.56% |
| 2024-03-18 | 10.19 | 10.11 | -0.02 | -0.20% | 10.00 | 10.21 | 143127 | 14411.57 | 0.63% |
| 2024-03-15 | 10.19 | 10.13 | -0.16 | -1.55% | 10.04 | 10.35 | 174648 | 17671.45 | 0.77% |
| 2024-03-14 | 10.17 | 10.29 | 0.07 | 0.68% | 10.17 | 10.45 | 193497 | 19873.17 | 0.86% |
| 2024-03-13 | 10.45 | 10.22 | -0.29 | -2.76% | 10.14 | 10.46 | 189685 | 19428.80 | 0.84% |
| 2024-03-12 | 10.08 | 10.51 | 0.41 | 4.06% | 10.02 | 10.65 | 279597 | 28918.77 | 1.24% |
| 2024-03-11 | 9.77 | 10.10 | 0.42 | 4.34% | 9.77 | 10.10 | 229431 | 22822.83 | 1.02% |
| 2024-03-08 | 9.84 | 9.68 | -0.16 | -1.63% | 9.62 | 9.89 | 139820 | 13589.39 | 0.62% |
| 2024-03-07 | 10.00 | 9.84 | -0.16 | -1.60% | 9.84 | 10.17 | 151530 | 15097.49 | 0.67% |
| 2024-03-06 | 9.97 | 10.00 | 0.03 | 0.30% | 9.93 | 10.24 | 190912 | 19226.93 | 0.85% |
| 2024-03-05 | 10.05 | 9.97 | -0.14 | -1.38% | 9.78 | 10.09 | 202522 | 20134.37 | 0.90% |
| 2024-03-04 | 10.27 | 10.11 | -0.24 | -2.32% | 9.98 | 10.27 | 229680 | 23132.64 | 1.02% |
| 2024-03-01 | 10.46 | 10.35 | -0.06 | -0.58% | 10.28 | 10.52 | 159460 | 16544.24 | 0.71% |
| 2024-02-29 | 10.11 | 10.41 | 0.19 | 1.86% | 10.08 | 10.43 | 211791 | 21811.11 | 0.94% |
| 2024-02-28 | 10.50 | 10.22 | -0.28 | -2.67% | 10.20 | 10.66 | 285096 | 29820.94 | 1.26% |
| 2024-02-27 | 10.32 | 10.50 | 0.12 | 1.16% | 10.26 | 10.65 | 186734 | 19556.72 | 0.83% |
| 2024-02-26 | 10.40 | 10.38 | -0.05 | -0.48% | 10.21 | 10.59 | 176741 | 18348.72 | 0.78% |
| 2024-02-23 | 10.17 | 10.43 | 0.21 | 2.05% | 10.16 | 10.44 | 190534 | 19603.64 | 0.84% |
| 2024-02-22 | 10.14 | 10.22 | -0.01 | -0.10% | 10.07 | 10.29 | 213610 | 21767.11 | 0.95% |
| 2024-02-21 | 9.76 | 10.23 | 0.39 | 3.96% | 9.66 | 10.64 | 323522 | 32824.25 | 1.43% |
| 2024-02-20 | 9.82 | 9.84 | 0.07 | 0.72% | 9.67 | 9.97 | 240890 | 23652.37 | 1.07% |
| 2024-02-19 | 9.85 | 9.77 | 0.03 | 0.31% | 9.55 | 9.91 | 290143 | 28122.52 | 1.29% |
| 2024-02-08 | 9.32 | 9.74 | 0.52 | 5.64% | 9.18 | 9.76 | 305608 | 29003.27 | 1.35% |
| 2024-02-07 | 9.14 | 9.22 | 0.09 | 0.99% | 9.02 | 9.32 | 297851 | 27328.52 | 1.32% |
| 2024-02-06 | 8.74 | 9.13 | 0.39 | 4.46% | 8.33 | 9.19 | 288062 | 25351.98 | 1.28% |