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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 11.80 | 11.39 | -0.48 | -4.04% | 11.35 | 12.32 | 310778 | 36232.20 | 11.26% |
| 2024-05-09 | 11.37 | 11.87 | 0.50 | 4.40% | 11.18 | 12.18 | 417782 | 48701.43 | 15.14% |
| 2024-05-08 | 11.85 | 11.37 | -0.71 | -5.88% | 11.11 | 12.15 | 364186 | 42190.52 | 13.20% |
| 2024-05-07 | 11.56 | 12.08 | 0.35 | 2.98% | 11.22 | 12.24 | 500884 | 59548.90 | 18.15% |
| 2024-05-06 | 11.49 | 11.73 | -1.04 | -8.14% | 11.49 | 12.25 | 561862 | 66376.33 | 20.36% |
| 2024-04-30 | 12.82 | 12.77 | -1.42 | -10.01% | 12.77 | 12.98 | 117956 | 15110.94 | 4.28% |
| 2024-04-29 | 13.01 | 14.19 | 0.55 | 4.03% | 12.28 | 14.72 | 783702 | 103997.68 | 28.40% |
| 2024-04-26 | 15.03 | 13.64 | -0.02 | -0.15% | 12.88 | 15.03 | 781644 | 113472.02 | 28.33% |
| 2024-04-25 | 13.66 | 13.66 | 1.24 | 9.98% | 13.35 | 13.66 | 292457 | 39925.30 | 10.60% |
| 2024-04-24 | 10.16 | 12.42 | 1.13 | 10.01% | 10.16 | 12.42 | 383679 | 44022.56 | 13.91% |
| 2024-04-23 | 10.71 | 11.29 | 1.03 | 10.04% | 10.70 | 11.29 | 194098 | 21536.53 | 7.03% |
| 2024-04-22 | 10.26 | 10.26 | 0.93 | 9.97% | 10.26 | 10.26 | 54653 | 5607.37 | 1.98% |
| 2024-04-19 | 9.33 | 9.33 | 0.85 | 10.02% | 9.33 | 9.33 | 51670 | 4820.78 | 1.87% |
| 2024-04-18 | 8.36 | 8.48 | 0.77 | 9.99% | 7.63 | 8.48 | 92518 | 7529.26 | 3.35% |
| 2024-04-17 | 7.22 | 7.71 | 0.70 | 9.99% | 7.10 | 7.71 | 30311 | 2282.24 | 1.10% |
| 2024-04-16 | 7.46 | 7.01 | -0.46 | -6.16% | 6.92 | 7.46 | 36113 | 2555.82 | 1.31% |
| 2024-04-15 | 7.99 | 7.47 | -0.52 | -6.51% | 7.36 | 8.12 | 44367 | 3370.65 | 1.61% |
| 2024-04-12 | 8.05 | 7.99 | -0.12 | -1.48% | 7.97 | 8.18 | 21525 | 1734.21 | 0.78% |
| 2024-04-11 | 8.05 | 8.11 | 0.05 | 0.62% | 7.92 | 8.26 | 25578 | 2081.17 | 0.93% |
| 2024-04-10 | 8.28 | 8.06 | -0.22 | -2.66% | 7.97 | 8.32 | 23296 | 1878.10 | 0.84% |
| 2024-04-09 | 8.15 | 8.28 | 0.10 | 1.22% | 8.00 | 8.30 | 20850 | 1718.69 | 0.76% |
| 2024-04-08 | 8.44 | 8.18 | -0.27 | -3.20% | 8.17 | 8.45 | 22872 | 1896.96 | 0.83% |
| 2024-04-03 | 8.34 | 8.45 | 0.05 | 0.60% | 8.30 | 8.47 | 26958 | 2263.29 | 0.98% |
| 2024-04-02 | 8.39 | 8.40 | 0.00 | 0.00% | 8.31 | 8.45 | 21928 | 1838.22 | 0.79% |
| 2024-04-01 | 8.35 | 8.40 | 0.11 | 1.33% | 8.27 | 8.40 | 22306 | 1861.72 | 0.81% |
| 2024-03-29 | 8.11 | 8.29 | 0.17 | 2.09% | 8.06 | 8.32 | 25403 | 2092.36 | 0.92% |
| 2024-03-28 | 7.90 | 8.12 | 0.21 | 2.65% | 7.88 | 8.15 | 17972 | 1449.87 | 0.65% |
| 2024-03-27 | 8.11 | 7.91 | -0.24 | -2.94% | 7.88 | 8.21 | 16806 | 1352.38 | 0.61% |
| 2024-03-26 | 8.10 | 8.15 | 0.02 | 0.25% | 7.99 | 8.21 | 21462 | 1737.54 | 0.78% |
| 2024-03-25 | 8.22 | 8.13 | -0.14 | -1.69% | 8.11 | 8.31 | 23141 | 1899.88 | 0.84% |
| 2024-03-22 | 8.47 | 8.27 | -0.21 | -2.48% | 8.19 | 8.47 | 28908 | 2395.22 | 1.05% |
| 2024-03-21 | 8.50 | 8.48 | 0.01 | 0.12% | 8.32 | 8.59 | 24476 | 2069.61 | 0.89% |
| 2024-03-20 | 8.33 | 8.47 | 0.17 | 2.05% | 8.30 | 8.47 | 19409 | 1632.56 | 0.70% |
| 2024-03-19 | 8.19 | 8.30 | 0.05 | 0.61% | 8.19 | 8.35 | 19181 | 1592.81 | 0.70% |
| 2024-03-18 | 8.09 | 8.25 | 0.16 | 1.98% | 8.09 | 8.27 | 22703 | 1861.71 | 0.82% |
| 2024-03-15 | 8.06 | 8.09 | 0.09 | 1.13% | 7.94 | 8.09 | 19140 | 1534.03 | 0.69% |
| 2024-03-14 | 7.99 | 8.00 | 0.02 | 0.25% | 7.86 | 8.03 | 18116 | 1443.66 | 0.66% |
| 2024-03-13 | 7.99 | 7.98 | 0.00 | 0.00% | 7.90 | 8.02 | 18406 | 1464.96 | 0.67% |
| 2024-03-12 | 7.81 | 7.98 | 0.13 | 1.66% | 7.81 | 7.98 | 21466 | 1699.14 | 0.78% |
| 2024-03-11 | 7.79 | 7.85 | 0.09 | 1.16% | 7.76 | 7.86 | 15943 | 1245.02 | 0.58% |
| 2024-03-08 | 7.67 | 7.76 | 0.09 | 1.17% | 7.61 | 7.79 | 14540 | 1119.44 | 0.53% |
| 2024-03-07 | 7.78 | 7.67 | -0.05 | -0.65% | 7.64 | 7.83 | 17845 | 1381.13 | 0.65% |
| 2024-03-06 | 7.62 | 7.72 | 0.10 | 1.31% | 7.54 | 7.79 | 21882 | 1681.28 | 0.79% |
| 2024-03-05 | 7.68 | 7.62 | -0.10 | -1.30% | 7.57 | 7.74 | 21329 | 1633.54 | 0.77% |
| 2024-03-04 | 7.84 | 7.72 | -0.06 | -0.77% | 7.51 | 7.86 | 29015 | 2222.62 | 1.05% |
| 2024-03-01 | 7.78 | 7.78 | 0.08 | 1.04% | 7.68 | 7.89 | 32291 | 2508.31 | 1.17% |
| 2024-02-29 | 7.42 | 7.70 | 0.22 | 2.94% | 7.39 | 7.75 | 38602 | 2925.77 | 1.40% |
| 2024-02-28 | 8.14 | 7.48 | -0.66 | -8.11% | 7.46 | 8.32 | 57194 | 4512.07 | 2.07% |
| 2024-02-27 | 7.93 | 8.14 | 0.11 | 1.37% | 7.93 | 8.14 | 24435 | 1974.96 | 0.89% |
| 2024-02-26 | 8.01 | 8.03 | -0.02 | -0.25% | 7.88 | 8.16 | 42323 | 3381.49 | 1.53% |
| 2024-02-23 | 7.63 | 8.05 | 0.53 | 7.05% | 7.55 | 8.24 | 69840 | 5547.22 | 2.53% |
| 2024-02-22 | 7.36 | 7.52 | 0.15 | 2.04% | 7.31 | 7.56 | 29943 | 2235.41 | 1.09% |
| 2024-02-21 | 7.28 | 7.37 | 0.06 | 0.82% | 7.16 | 7.60 | 30474 | 2271.46 | 1.10% |
| 2024-02-20 | 7.10 | 7.31 | 0.20 | 2.81% | 6.94 | 7.36 | 36727 | 2635.12 | 1.33% |
| 2024-02-19 | 6.90 | 7.11 | 0.24 | 3.49% | 6.90 | 7.32 | 58483 | 4181.45 | 2.12% |
| 2024-02-08 | 6.39 | 6.87 | 0.47 | 7.34% | 6.17 | 6.93 | 67345 | 4421.19 | 2.44% |
| 2024-02-07 | 6.50 | 6.40 | -0.08 | -1.23% | 6.12 | 6.55 | 73472 | 4555.65 | 2.66% |
| 2024-02-06 | 6.52 | 6.48 | -0.38 | -5.54% | 6.17 | 6.84 | 94027 | 5931.77 | 3.41% |
| 2024-02-05 | 7.44 | 6.86 | -0.76 | -9.97% | 6.86 | 7.48 | 51738 | 3575.42 | 1.88% |
| 2024-02-02 | 8.07 | 7.62 | -0.45 | -5.58% | 7.32 | 8.29 | 45940 | 3586.16 | 1.67% |
| 2024-02-01 | 8.43 | 8.07 | -0.39 | -4.61% | 7.84 | 8.43 | 46421 | 3754.70 | 1.68% |