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 | 12.32 | 13.33 | 1.12 | 9.17% | 12.32 | 13.43 | 3205941 | 416060.38 | 2.51% |
| 2024-05-08 | 12.10 | 12.21 | 0.14 | 1.16% | 12.08 | 12.28 | 1150671 | 140206.20 | 0.90% |
| 2024-05-07 | 12.02 | 12.07 | 0.05 | 0.42% | 11.96 | 12.16 | 1058864 | 127863.27 | 0.83% |
| 2024-05-06 | 12.00 | 12.02 | 0.25 | 2.12% | 11.79 | 12.06 | 1418191 | 169250.94 | 1.11% |
| 2024-04-30 | 11.35 | 11.77 | 0.44 | 3.88% | 11.35 | 11.96 | 2264944 | 265369.44 | 1.78% |
| 2024-04-29 | 11.39 | 11.33 | 0.00 | 0.00% | 11.29 | 11.68 | 1487874 | 170242.02 | 1.17% |
| 2024-04-26 | 11.33 | 11.33 | 0.00 | 0.00% | 11.23 | 11.48 | 1008725 | 114469.05 | 0.79% |
| 2024-04-25 | 11.15 | 11.33 | 0.18 | 1.61% | 11.12 | 11.37 | 1035293 | 116772.73 | 0.81% |
| 2024-04-24 | 10.97 | 11.15 | 0.18 | 1.64% | 10.94 | 11.16 | 822813 | 91017.91 | 0.64% |
| 2024-04-23 | 11.04 | 10.97 | -0.07 | -0.63% | 10.88 | 11.12 | 975874 | 107166.20 | 0.76% |
| 2024-04-22 | 11.01 | 11.04 | 0.06 | 0.55% | 10.95 | 11.22 | 1452929 | 161345.22 | 1.14% |
| 2024-04-19 | 10.85 | 10.98 | 0.13 | 1.20% | 10.82 | 11.29 | 1943311 | 215050.44 | 1.52% |
| 2024-04-18 | 10.80 | 10.85 | -0.02 | -0.18% | 10.78 | 10.93 | 936409 | 101560.30 | 0.73% |
| 2024-04-17 | 10.67 | 10.87 | 0.15 | 1.40% | 10.57 | 10.88 | 1007583 | 108550.81 | 0.79% |
| 2024-04-16 | 10.83 | 10.72 | -0.09 | -0.83% | 10.68 | 10.91 | 1118393 | 120824.56 | 0.88% |
| 2024-04-15 | 10.64 | 10.81 | 0.18 | 1.69% | 10.51 | 10.84 | 1187532 | 127356.75 | 0.93% |
| 2024-04-12 | 10.63 | 10.63 | 0.05 | 0.47% | 10.60 | 10.75 | 775685 | 82840.30 | 0.61% |
| 2024-04-11 | 10.49 | 10.58 | 0.03 | 0.28% | 10.46 | 10.63 | 602773 | 63688.10 | 0.47% |
| 2024-04-10 | 10.56 | 10.55 | 0.02 | 0.19% | 10.49 | 10.60 | 492322 | 51938.42 | 0.39% |
| 2024-04-09 | 10.64 | 10.53 | -0.11 | -1.03% | 10.50 | 10.65 | 547130 | 57721.15 | 0.43% |
| 2024-04-08 | 10.58 | 10.64 | 0.06 | 0.57% | 10.45 | 10.72 | 774267 | 82295.01 | 0.61% |
| 2024-04-03 | 10.64 | 10.58 | 0.01 | 0.09% | 10.52 | 10.74 | 894687 | 94783.20 | 0.70% |
| 2024-04-02 | 10.45 | 10.57 | 0.18 | 1.73% | 10.40 | 10.58 | 839739 | 88201.77 | 0.66% |
| 2024-04-01 | 10.36 | 10.39 | 0.04 | 0.39% | 10.33 | 10.48 | 578628 | 60144.63 | 0.45% |
| 2024-03-29 | 10.24 | 10.35 | -0.03 | -0.29% | 10.07 | 10.43 | 793609 | 81565.82 | 0.62% |
| 2024-03-28 | 10.32 | 10.38 | 0.09 | 0.87% | 10.22 | 10.40 | 566225 | 58450.88 | 0.44% |
| 2024-03-27 | 10.22 | 10.29 | 0.09 | 0.88% | 10.22 | 10.36 | 591552 | 61000.06 | 0.46% |
| 2024-03-26 | 10.22 | 10.20 | -0.02 | -0.20% | 10.15 | 10.27 | 375899 | 38306.01 | 0.29% |
| 2024-03-25 | 10.22 | 10.22 | -0.02 | -0.20% | 10.19 | 10.30 | 414055 | 42477.90 | 0.32% |
| 2024-03-22 | 10.28 | 10.24 | -0.09 | -0.87% | 10.16 | 10.32 | 580336 | 59392.34 | 0.45% |
| 2024-03-21 | 10.34 | 10.33 | 0.01 | 0.10% | 10.26 | 10.37 | 401438 | 41417.94 | 0.31% |
| 2024-03-20 | 10.24 | 10.32 | 0.06 | 0.58% | 10.21 | 10.35 | 452639 | 46534.46 | 0.35% |
| 2024-03-19 | 10.48 | 10.26 | -0.24 | -2.29% | 10.25 | 10.50 | 914477 | 94518.53 | 0.72% |
| 2024-03-18 | 10.45 | 10.50 | 0.07 | 0.67% | 10.43 | 10.52 | 486883 | 51041.36 | 0.38% |
| 2024-03-15 | 10.51 | 10.43 | -0.08 | -0.76% | 10.35 | 10.57 | 553741 | 57719.29 | 0.43% |
| 2024-03-14 | 10.33 | 10.51 | 0.15 | 1.45% | 10.31 | 10.54 | 611225 | 64027.90 | 0.48% |
| 2024-03-13 | 10.44 | 10.36 | -0.10 | -0.96% | 10.31 | 10.50 | 732747 | 75977.09 | 0.57% |
| 2024-03-12 | 10.64 | 10.46 | -0.22 | -2.06% | 10.45 | 10.68 | 922347 | 97167.20 | 0.72% |
| 2024-03-11 | 10.67 | 10.68 | 0.02 | 0.19% | 10.60 | 10.93 | 1059408 | 113793.14 | 0.83% |
| 2024-03-08 | 10.45 | 10.66 | 0.23 | 2.21% | 10.44 | 10.68 | 1112351 | 117690.49 | 0.87% |
| 2024-03-07 | 10.45 | 10.43 | 0.00 | 0.00% | 10.40 | 10.54 | 760682 | 79661.88 | 0.60% |
| 2024-03-06 | 10.48 | 10.43 | -0.05 | -0.48% | 10.41 | 10.49 | 575794 | 60172.45 | 0.45% |
| 2024-03-05 | 10.44 | 10.48 | 0.04 | 0.38% | 10.40 | 10.51 | 730480 | 76416.22 | 0.57% |
| 2024-03-04 | 10.38 | 10.44 | 0.02 | 0.19% | 10.31 | 10.50 | 763401 | 79520.49 | 0.60% |
| 2024-03-01 | 10.45 | 10.42 | -0.08 | -0.76% | 10.38 | 10.49 | 588629 | 61334.14 | 0.46% |
| 2024-02-29 | 10.41 | 10.50 | 0.09 | 0.86% | 10.38 | 10.52 | 685837 | 71788.54 | 0.54% |
| 2024-02-28 | 10.53 | 10.41 | -0.13 | -1.23% | 10.41 | 10.56 | 721032 | 75518.75 | 0.57% |
| 2024-02-27 | 10.44 | 10.54 | 0.07 | 0.67% | 10.42 | 10.59 | 580366 | 61027.74 | 0.45% |
| 2024-02-26 | 10.70 | 10.47 | -0.29 | -2.70% | 10.46 | 10.75 | 1087645 | 114968.73 | 0.85% |
| 2024-02-23 | 10.74 | 10.76 | 0.03 | 0.28% | 10.73 | 11.10 | 1331062 | 144573.77 | 1.04% |
| 2024-02-22 | 10.47 | 10.73 | 0.26 | 2.48% | 10.41 | 10.74 | 1032439 | 109624.34 | 0.81% |
| 2024-02-21 | 10.28 | 10.47 | 0.14 | 1.36% | 10.26 | 10.55 | 1012079 | 105850.99 | 0.79% |
| 2024-02-20 | 10.28 | 10.33 | 0.05 | 0.49% | 10.20 | 10.38 | 839262 | 86553.68 | 0.66% |
| 2024-02-19 | 10.10 | 10.28 | 0.22 | 2.19% | 10.07 | 10.28 | 985970 | 100435.03 | 0.77% |
| 2024-02-08 | 10.05 | 10.06 | 0.01 | 0.10% | 9.99 | 10.12 | 1003861 | 100848.80 | 0.79% |
| 2024-02-07 | 10.04 | 10.05 | 0.01 | 0.10% | 9.92 | 10.07 | 1151284 | 115228.55 | 0.90% |
| 2024-02-06 | 9.87 | 10.04 | 0.16 | 1.62% | 9.83 | 10.09 | 1082144 | 107883.73 | 0.85% |
| 2024-02-05 | 9.81 | 9.88 | 0.03 | 0.30% | 9.70 | 9.95 | 1056458 | 104194.04 | 0.83% |
| 2024-02-02 | 9.87 | 9.85 | -0.05 | -0.51% | 9.65 | 9.96 | 922166 | 90686.71 | 0.72% |
| 2024-02-01 | 9.94 | 9.90 | -0.05 | -0.50% | 9.85 | 10.00 | 612616 | 60821.39 | 0.48% |
| 2024-01-31 | 9.98 | 9.95 | -0.07 | -0.70% | 9.91 | 10.08 | 682817 | 68211.05 | 0.54% |
| 2024-01-30 | 10.11 | 10.02 | -0.14 | -1.38% | 10.01 | 10.19 | 677218 | 68353.50 | 0.53% |