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 | 11.56 | 11.45 | 0.13 | 1.15% | 11.40 | 11.80 | 1414512 | 163662.12 | 3.65% |
| 2024-05-08 | 11.36 | 11.32 | -0.10 | -0.88% | 11.23 | 11.53 | 491722 | 55806.53 | 1.27% |
| 2024-05-07 | 11.20 | 11.42 | 0.13 | 1.15% | 11.13 | 11.64 | 1024275 | 116377.60 | 2.64% |
| 2024-05-06 | 11.57 | 11.29 | -0.01 | -0.09% | 11.18 | 11.58 | 909072 | 103120.73 | 2.34% |
| 2024-04-30 | 11.34 | 11.30 | -0.17 | -1.48% | 11.18 | 11.67 | 1173447 | 133263.75 | 3.03% |
| 2024-04-29 | 11.45 | 11.47 | 0.50 | 4.56% | 11.30 | 11.86 | 2512051 | 290164.22 | 6.48% |
| 2024-04-26 | 10.43 | 10.97 | 1.00 | 10.03% | 10.32 | 10.97 | 1454518 | 155026.38 | 3.75% |
| 2024-04-25 | 9.99 | 9.97 | -0.04 | -0.40% | 9.94 | 10.04 | 182629 | 18227.01 | 0.47% |
| 2024-04-24 | 9.96 | 10.01 | 0.06 | 0.60% | 9.88 | 10.01 | 243497 | 24221.80 | 0.63% |
| 2024-04-23 | 9.93 | 9.95 | 0.01 | 0.10% | 9.93 | 9.99 | 187813 | 18702.63 | 0.48% |
| 2024-04-22 | 10.00 | 9.94 | -0.10 | -1.00% | 9.93 | 10.08 | 285757 | 28551.40 | 0.74% |
| 2024-04-19 | 10.06 | 10.04 | -0.04 | -0.40% | 10.01 | 10.16 | 299998 | 30215.79 | 0.77% |
| 2024-04-18 | 10.03 | 10.08 | 0.02 | 0.20% | 9.97 | 10.24 | 468877 | 47444.21 | 1.21% |
| 2024-04-17 | 9.82 | 10.06 | 0.22 | 2.24% | 9.82 | 10.06 | 381936 | 38126.05 | 0.98% |
| 2024-04-16 | 10.03 | 9.84 | -0.30 | -2.96% | 9.81 | 10.10 | 472604 | 47058.98 | 1.22% |
| 2024-04-15 | 9.80 | 10.14 | 0.35 | 3.58% | 9.72 | 10.25 | 764425 | 76860.34 | 1.97% |
| 2024-04-12 | 9.91 | 9.79 | -0.14 | -1.41% | 9.77 | 9.95 | 368433 | 36328.17 | 0.95% |
| 2024-04-11 | 9.91 | 9.93 | 0.00 | 0.00% | 9.88 | 10.08 | 453972 | 45273.67 | 1.17% |
| 2024-04-10 | 10.17 | 9.93 | -0.26 | -2.55% | 9.89 | 10.17 | 506111 | 50629.23 | 1.31% |
| 2024-04-09 | 10.14 | 10.19 | 0.03 | 0.30% | 10.14 | 10.25 | 336199 | 34244.89 | 0.87% |
| 2024-04-08 | 10.30 | 10.16 | -0.33 | -3.15% | 10.14 | 10.39 | 605723 | 62107.25 | 1.56% |
| 2024-04-03 | 10.62 | 10.49 | -0.16 | -1.50% | 10.49 | 10.77 | 644282 | 68334.68 | 1.66% |
| 2024-04-02 | 10.96 | 10.65 | -0.41 | -3.71% | 10.60 | 10.96 | 1073378 | 115244.91 | 2.77% |
| 2024-04-01 | 11.60 | 11.06 | -0.26 | -2.30% | 11.05 | 11.70 | 1328675 | 149784.25 | 3.43% |
| 2024-03-29 | 11.22 | 11.32 | 0.02 | 0.18% | 10.87 | 11.34 | 970622 | 107843.70 | 2.50% |
| 2024-03-28 | 11.72 | 11.30 | -0.25 | -2.16% | 11.15 | 11.89 | 1278785 | 147092.42 | 3.30% |
| 2024-03-27 | 11.23 | 11.55 | 0.13 | 1.14% | 11.11 | 12.05 | 1365369 | 158579.36 | 3.52% |
| 2024-03-26 | 11.08 | 11.42 | 0.37 | 3.35% | 10.70 | 11.79 | 1300646 | 145879.61 | 3.35% |
| 2024-03-25 | 11.00 | 11.05 | 0.08 | 0.73% | 10.97 | 11.34 | 1183276 | 131876.66 | 3.05% |
| 2024-03-22 | 11.26 | 10.97 | 0.05 | 0.46% | 10.90 | 11.48 | 1573954 | 176524.06 | 4.06% |
| 2024-03-21 | 10.59 | 10.92 | 0.33 | 3.12% | 10.56 | 11.08 | 1020945 | 110817.47 | 2.63% |
| 2024-03-20 | 10.45 | 10.59 | 0.18 | 1.73% | 10.33 | 10.69 | 563640 | 59338.24 | 1.45% |
| 2024-03-19 | 10.54 | 10.41 | -0.16 | -1.51% | 10.40 | 10.57 | 388679 | 40661.62 | 1.00% |
| 2024-03-18 | 10.50 | 10.57 | 0.25 | 2.42% | 10.42 | 10.76 | 670595 | 71010.46 | 1.73% |
| 2024-03-15 | 10.23 | 10.32 | 0.05 | 0.49% | 10.15 | 10.33 | 259159 | 26589.29 | 0.67% |
| 2024-03-14 | 10.28 | 10.27 | -0.04 | -0.39% | 10.15 | 10.33 | 245500 | 25143.69 | 0.63% |
| 2024-03-13 | 10.33 | 10.31 | 0.00 | 0.00% | 10.24 | 10.34 | 277296 | 28518.01 | 0.72% |
| 2024-03-12 | 10.32 | 10.31 | 0.03 | 0.29% | 10.21 | 10.38 | 314533 | 32375.61 | 0.81% |
| 2024-03-11 | 10.14 | 10.28 | 0.13 | 1.28% | 10.13 | 10.29 | 288652 | 29472.25 | 0.74% |
| 2024-03-08 | 10.13 | 10.15 | -0.01 | -0.10% | 10.08 | 10.18 | 208448 | 21127.41 | 0.54% |
| 2024-03-07 | 10.24 | 10.16 | -0.10 | -0.97% | 10.09 | 10.31 | 349405 | 35674.43 | 0.90% |
| 2024-03-06 | 10.29 | 10.26 | 0.02 | 0.20% | 10.16 | 10.36 | 287472 | 29486.18 | 0.74% |
| 2024-03-05 | 10.31 | 10.24 | -0.24 | -2.29% | 10.20 | 10.40 | 501496 | 51530.29 | 1.29% |
| 2024-03-04 | 10.36 | 10.48 | 0.18 | 1.75% | 10.29 | 10.76 | 877372 | 92349.54 | 2.26% |
| 2024-03-01 | 10.24 | 10.30 | 0.06 | 0.59% | 10.16 | 10.33 | 369248 | 37838.64 | 0.95% |
| 2024-02-29 | 10.00 | 10.24 | 0.17 | 1.69% | 9.97 | 10.24 | 424775 | 43031.12 | 1.10% |
| 2024-02-28 | 10.34 | 10.07 | -0.22 | -2.14% | 10.06 | 10.53 | 644629 | 66547.05 | 1.66% |
| 2024-02-27 | 10.03 | 10.29 | 0.22 | 2.18% | 10.02 | 10.29 | 363980 | 36984.41 | 0.94% |
| 2024-02-26 | 10.16 | 10.07 | -0.09 | -0.89% | 10.07 | 10.20 | 306745 | 31060.15 | 0.79% |
| 2024-02-23 | 10.04 | 10.16 | 0.11 | 1.09% | 10.01 | 10.17 | 374554 | 37823.04 | 0.97% |
| 2024-02-22 | 9.90 | 10.05 | 0.09 | 0.90% | 9.87 | 10.11 | 327680 | 32808.70 | 0.84% |
| 2024-02-21 | 9.89 | 9.96 | 0.00 | 0.00% | 9.83 | 10.19 | 471168 | 47288.52 | 1.21% |
| 2024-02-20 | 9.76 | 9.96 | 0.14 | 1.43% | 9.72 | 10.02 | 324691 | 32108.86 | 0.84% |
| 2024-02-19 | 9.75 | 9.82 | 0.00 | 0.00% | 9.57 | 9.84 | 308981 | 30099.27 | 0.80% |
| 2024-02-08 | 9.71 | 9.82 | 0.16 | 1.66% | 9.71 | 9.88 | 423717 | 41494.59 | 1.09% |
| 2024-02-07 | 9.55 | 9.66 | 0.11 | 1.15% | 9.52 | 9.72 | 372873 | 35925.15 | 0.96% |
| 2024-02-06 | 9.03 | 9.55 | 0.48 | 5.29% | 8.98 | 9.63 | 359731 | 33638.16 | 0.93% |
| 2024-02-05 | 9.38 | 9.07 | -0.31 | -3.30% | 8.91 | 9.41 | 338347 | 30980.54 | 0.87% |
| 2024-02-02 | 9.65 | 9.38 | -0.27 | -2.80% | 9.04 | 9.69 | 398298 | 37600.84 | 1.03% |
| 2024-02-01 | 9.57 | 9.65 | 0.00 | 0.00% | 9.37 | 9.77 | 322154 | 30919.15 | 0.83% |
| 2024-01-31 | 9.70 | 9.65 | -0.09 | -0.92% | 9.64 | 9.83 | 264158 | 25698.45 | 0.68% |