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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 11.25 | 11.17 | -0.01 | -0.09% | 11.15 | 11.27 | 40785 | 4568.85 | 0.85% |
| 2024-05-06 | 11.15 | 11.18 | 0.17 | 1.54% | 11.09 | 11.28 | 49134 | 5494.01 | 1.02% |
| 2024-04-30 | 10.96 | 11.01 | 0.01 | 0.09% | 10.90 | 11.09 | 36346 | 3998.66 | 0.76% |
| 2024-04-29 | 10.88 | 11.00 | 0.23 | 2.14% | 10.78 | 11.03 | 55539 | 6077.53 | 1.16% |
| 2024-04-26 | 10.73 | 10.77 | -0.07 | -0.65% | 10.68 | 10.88 | 39405 | 4244.97 | 0.82% |
| 2024-04-25 | 10.80 | 10.84 | 0.10 | 0.93% | 10.66 | 10.87 | 33481 | 3620.37 | 0.70% |
| 2024-04-24 | 10.67 | 10.74 | 0.04 | 0.37% | 10.57 | 10.79 | 32011 | 3423.81 | 0.67% |
| 2024-04-23 | 10.77 | 10.70 | -0.23 | -2.10% | 10.51 | 10.82 | 61911 | 6605.39 | 1.29% |
| 2024-04-22 | 10.49 | 10.93 | 0.46 | 4.39% | 10.49 | 10.99 | 85284 | 9238.34 | 1.78% |
| 2024-04-19 | 10.48 | 10.47 | -0.08 | -0.76% | 10.39 | 10.61 | 30426 | 3190.00 | 0.63% |
| 2024-04-18 | 10.37 | 10.55 | 0.08 | 0.76% | 10.37 | 10.69 | 47829 | 5048.40 | 1.00% |
| 2024-04-17 | 10.38 | 10.47 | 0.16 | 1.55% | 10.37 | 10.52 | 45236 | 4720.60 | 0.94% |
| 2024-04-16 | 10.65 | 10.31 | -0.42 | -3.91% | 10.30 | 10.75 | 72858 | 7628.80 | 1.52% |
| 2024-04-15 | 10.59 | 10.73 | 0.11 | 1.04% | 10.52 | 10.99 | 97256 | 10429.44 | 2.03% |
| 2024-04-12 | 10.75 | 10.62 | -0.13 | -1.21% | 10.60 | 11.07 | 85949 | 9271.35 | 1.79% |
| 2024-04-11 | 10.40 | 10.75 | 0.19 | 1.80% | 10.40 | 10.85 | 54216 | 5814.91 | 1.13% |
| 2024-04-10 | 10.52 | 10.56 | 0.02 | 0.19% | 10.43 | 10.64 | 51327 | 5402.29 | 1.07% |
| 2024-04-09 | 10.23 | 10.54 | 0.25 | 2.43% | 10.21 | 10.56 | 45977 | 4800.22 | 0.96% |
| 2024-04-08 | 10.57 | 10.29 | -0.18 | -1.72% | 10.25 | 10.57 | 57601 | 5969.04 | 1.20% |
| 2024-04-03 | 10.21 | 10.47 | 0.22 | 2.15% | 10.21 | 10.48 | 58390 | 6082.70 | 1.22% |
| 2024-04-02 | 10.06 | 10.25 | 0.21 | 2.09% | 9.99 | 10.26 | 65648 | 6665.48 | 1.37% |
| 2024-04-01 | 9.84 | 10.04 | 0.33 | 3.40% | 9.80 | 10.09 | 77523 | 7736.82 | 1.62% |
| 2024-03-29 | 9.35 | 9.71 | 0.36 | 3.85% | 9.35 | 9.86 | 61229 | 5907.78 | 1.28% |
| 2024-03-28 | 9.40 | 9.35 | 0.08 | 0.86% | 9.25 | 9.48 | 23657 | 2215.54 | 0.49% |
| 2024-03-27 | 9.47 | 9.27 | -0.19 | -2.01% | 9.26 | 9.55 | 23598 | 2219.64 | 0.49% |
| 2024-03-26 | 9.32 | 9.46 | 0.14 | 1.50% | 9.30 | 9.48 | 23883 | 2244.58 | 0.50% |
| 2024-03-25 | 9.58 | 9.32 | -0.22 | -2.31% | 9.30 | 9.58 | 25599 | 2411.24 | 0.53% |
| 2024-03-22 | 9.68 | 9.54 | -0.18 | -1.85% | 9.48 | 9.74 | 31115 | 2975.74 | 0.65% |
| 2024-03-21 | 9.67 | 9.72 | 0.04 | 0.41% | 9.63 | 9.76 | 29480 | 2861.76 | 0.61% |
| 2024-03-20 | 9.67 | 9.68 | -0.01 | -0.10% | 9.60 | 9.68 | 31652 | 3050.38 | 0.66% |
| 2024-03-19 | 9.65 | 9.69 | 0.08 | 0.83% | 9.59 | 9.79 | 43929 | 4255.27 | 0.92% |
| 2024-03-18 | 9.57 | 9.61 | 0.04 | 0.42% | 9.51 | 9.63 | 28112 | 2690.61 | 0.59% |
| 2024-03-15 | 9.45 | 9.57 | 0.10 | 1.06% | 9.45 | 9.57 | 25243 | 2404.46 | 0.53% |
| 2024-03-14 | 9.49 | 9.47 | -0.05 | -0.53% | 9.38 | 9.62 | 29717 | 2823.11 | 0.62% |
| 2024-03-13 | 9.50 | 9.52 | -0.03 | -0.31% | 9.41 | 9.56 | 44135 | 4183.68 | 0.92% |
| 2024-03-12 | 9.26 | 9.55 | 0.29 | 3.13% | 9.22 | 9.60 | 74892 | 7085.00 | 1.56% |
| 2024-03-11 | 9.05 | 9.26 | 0.17 | 1.87% | 9.03 | 9.29 | 51415 | 4730.27 | 1.07% |
| 2024-03-08 | 9.08 | 9.09 | 0.06 | 0.66% | 8.97 | 9.20 | 29148 | 2646.64 | 0.61% |
| 2024-03-07 | 9.06 | 9.03 | -0.03 | -0.33% | 9.02 | 9.18 | 27504 | 2502.49 | 0.57% |
| 2024-03-06 | 9.03 | 9.06 | -0.02 | -0.22% | 8.96 | 9.16 | 25108 | 2273.65 | 0.52% |
| 2024-03-05 | 9.17 | 9.08 | -0.07 | -0.77% | 9.07 | 9.17 | 27622 | 2517.04 | 0.58% |
| 2024-03-04 | 9.26 | 9.15 | -0.14 | -1.51% | 9.08 | 9.33 | 29978 | 2747.20 | 0.63% |
| 2024-03-01 | 9.26 | 9.29 | -0.01 | -0.11% | 9.21 | 9.38 | 28179 | 2615.19 | 0.59% |
| 2024-02-29 | 8.97 | 9.30 | 0.27 | 2.99% | 8.90 | 9.30 | 43754 | 4012.13 | 0.91% |
| 2024-02-28 | 9.53 | 9.03 | -0.50 | -5.25% | 9.00 | 9.69 | 70845 | 6642.16 | 1.48% |
| 2024-02-27 | 9.39 | 9.53 | 0.11 | 1.17% | 9.28 | 9.53 | 39345 | 3703.73 | 0.82% |
| 2024-02-26 | 9.32 | 9.42 | 0.06 | 0.64% | 9.26 | 9.57 | 45699 | 4299.10 | 0.95% |
| 2024-02-23 | 9.30 | 9.36 | 0.07 | 0.75% | 9.22 | 9.40 | 30112 | 2807.97 | 0.63% |
| 2024-02-22 | 9.22 | 9.29 | 0.05 | 0.54% | 9.13 | 9.31 | 30818 | 2848.56 | 0.64% |
| 2024-02-21 | 9.06 | 9.24 | 0.15 | 1.65% | 8.91 | 9.46 | 45605 | 4223.09 | 0.95% |
| 2024-02-20 | 9.18 | 9.09 | -0.10 | -1.09% | 8.98 | 9.18 | 30588 | 2765.56 | 0.64% |
| 2024-02-19 | 9.25 | 9.19 | 0.11 | 1.21% | 9.11 | 9.48 | 52120 | 4828.88 | 1.09% |
| 2024-02-08 | 8.56 | 9.08 | 0.66 | 7.84% | 8.41 | 9.15 | 66345 | 5861.03 | 1.38% |
| 2024-02-07 | 8.36 | 8.42 | 0.03 | 0.36% | 8.20 | 8.61 | 51046 | 4315.48 | 1.06% |
| 2024-02-06 | 7.97 | 8.39 | 0.41 | 5.14% | 7.65 | 8.55 | 60834 | 4920.42 | 1.27% |
| 2024-02-05 | 8.71 | 7.98 | -0.73 | -8.38% | 7.90 | 8.71 | 65294 | 5337.79 | 1.36% |
| 2024-02-02 | 8.94 | 8.71 | -0.23 | -2.57% | 8.52 | 9.26 | 51493 | 4594.10 | 1.07% |
| 2024-02-01 | 9.15 | 8.94 | -0.28 | -3.04% | 8.91 | 9.20 | 44984 | 4060.47 | 0.94% |
| 2024-01-31 | 9.60 | 9.22 | -0.40 | -4.16% | 9.17 | 9.64 | 36377 | 3399.75 | 0.76% |
| 2024-01-30 | 9.81 | 9.62 | -0.32 | -3.22% | 9.61 | 9.88 | 29212 | 2850.01 | 0.61% |
| 2024-01-29 | 10.04 | 9.94 | -0.13 | -1.29% | 9.91 | 10.15 | 27116 | 2716.37 | 0.57% |