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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 11.48 | 11.58 | 0.07 | 0.61% | 11.48 | 11.68 | 55874 | 6465.32 | 0.63% |
| 2024-05-07 | 11.28 | 11.51 | 0.22 | 1.95% | 11.28 | 11.74 | 99473 | 11477.10 | 1.12% |
| 2024-05-06 | 11.30 | 11.29 | 0.16 | 1.44% | 11.15 | 11.40 | 76193 | 8577.78 | 0.86% |
| 2024-04-30 | 11.16 | 11.13 | 0.07 | 0.63% | 10.94 | 11.24 | 93645 | 10417.32 | 1.06% |
| 2024-04-29 | 10.43 | 11.06 | 0.71 | 6.86% | 10.40 | 11.20 | 136938 | 15054.60 | 1.54% |
| 2024-04-26 | 10.29 | 10.35 | 0.00 | 0.00% | 10.26 | 10.50 | 59594 | 6177.08 | 0.67% |
| 2024-04-25 | 10.26 | 10.35 | 0.10 | 0.98% | 10.19 | 10.39 | 34703 | 3572.18 | 0.39% |
| 2024-04-24 | 10.09 | 10.25 | 0.16 | 1.59% | 10.05 | 10.26 | 38893 | 3948.73 | 0.44% |
| 2024-04-23 | 10.20 | 10.09 | -0.13 | -1.27% | 10.07 | 10.32 | 37949 | 3853.10 | 0.43% |
| 2024-04-22 | 10.15 | 10.22 | 0.15 | 1.49% | 10.06 | 10.32 | 49207 | 5014.37 | 0.55% |
| 2024-04-19 | 10.20 | 10.07 | -0.21 | -2.04% | 10.02 | 10.24 | 52147 | 5271.79 | 0.59% |
| 2024-04-18 | 10.21 | 10.28 | 0.06 | 0.59% | 10.10 | 10.40 | 59126 | 6087.37 | 0.67% |
| 2024-04-17 | 10.03 | 10.22 | 0.32 | 3.23% | 10.03 | 10.29 | 68604 | 6962.16 | 0.77% |
| 2024-04-16 | 10.21 | 9.90 | -0.31 | -3.04% | 9.89 | 10.34 | 80855 | 8136.84 | 0.91% |
| 2024-04-15 | 10.37 | 10.21 | -0.16 | -1.54% | 10.05 | 10.45 | 82721 | 8481.07 | 0.93% |
| 2024-04-12 | 10.33 | 10.37 | -0.03 | -0.29% | 10.31 | 10.52 | 47679 | 4951.81 | 0.54% |
| 2024-04-11 | 10.28 | 10.40 | 0.10 | 0.97% | 10.25 | 10.52 | 68480 | 7109.51 | 0.77% |
| 2024-04-10 | 10.21 | 10.30 | 0.09 | 0.88% | 10.08 | 10.37 | 83453 | 8518.08 | 0.94% |
| 2024-04-09 | 9.84 | 10.21 | 0.33 | 3.34% | 9.80 | 10.31 | 112133 | 11307.86 | 1.26% |
| 2024-04-08 | 10.24 | 9.88 | -0.17 | -1.69% | 9.85 | 10.27 | 69428 | 6971.44 | 0.78% |
| 2024-04-03 | 9.94 | 10.05 | 0.11 | 1.11% | 9.82 | 10.10 | 78890 | 7846.92 | 0.89% |
| 2024-04-02 | 9.72 | 9.94 | 0.22 | 2.26% | 9.62 | 10.03 | 92999 | 9194.21 | 1.05% |
| 2024-04-01 | 9.16 | 9.72 | 0.47 | 5.08% | 9.16 | 9.77 | 100709 | 9606.73 | 1.13% |
| 2024-03-29 | 9.04 | 9.25 | 0.14 | 1.54% | 9.01 | 9.26 | 49487 | 4519.06 | 0.56% |
| 2024-03-28 | 8.81 | 9.11 | 0.28 | 3.17% | 8.81 | 9.17 | 62596 | 5667.38 | 0.71% |
| 2024-03-27 | 9.06 | 8.83 | -0.25 | -2.75% | 8.82 | 9.09 | 58932 | 5295.33 | 0.66% |
| 2024-03-26 | 9.14 | 9.08 | -0.08 | -0.87% | 8.96 | 9.25 | 66428 | 6044.26 | 0.75% |
| 2024-03-25 | 9.31 | 9.16 | -0.28 | -2.97% | 9.13 | 9.43 | 90543 | 8435.22 | 1.02% |
| 2024-03-22 | 9.41 | 9.44 | 0.04 | 0.43% | 9.20 | 9.52 | 123931 | 11646.92 | 1.40% |
| 2024-03-21 | 9.42 | 9.40 | 0.03 | 0.32% | 9.30 | 9.48 | 138688 | 13018.00 | 1.56% |
| 2024-03-20 | 9.33 | 9.37 | -0.12 | -1.26% | 9.30 | 9.53 | 269550 | 25354.14 | 3.04% |
| 2024-03-19 | 9.35 | 9.49 | -0.88 | -8.49% | 9.33 | 9.72 | 491485 | 46250.00 | 5.54% |
| 2024-03-18 | 10.30 | 10.37 | 0.08 | 0.78% | 10.21 | 10.40 | 56665 | 5842.56 | 0.64% |
| 2024-03-15 | 10.07 | 10.29 | 0.14 | 1.38% | 10.06 | 10.38 | 53556 | 5484.30 | 0.60% |
| 2024-03-14 | 10.00 | 10.15 | 0.18 | 1.81% | 9.91 | 10.19 | 62962 | 6339.37 | 0.71% |
| 2024-03-13 | 9.99 | 9.97 | 0.25 | 2.57% | 9.70 | 10.17 | 71370 | 7079.53 | 0.80% |
| 2024-03-12 | 9.64 | 9.72 | 0.03 | 0.31% | 9.61 | 9.83 | 66146 | 6441.51 | 0.75% |
| 2024-03-11 | 9.71 | 9.69 | -0.13 | -1.32% | 9.47 | 9.85 | 94182 | 9075.37 | 1.06% |
| 2024-03-08 | 9.41 | 9.82 | 0.36 | 3.81% | 9.38 | 9.85 | 72294 | 6987.29 | 0.81% |
| 2024-03-07 | 9.62 | 9.46 | -0.16 | -1.66% | 9.37 | 9.69 | 63284 | 6026.85 | 0.71% |
| 2024-03-06 | 9.17 | 9.62 | 0.43 | 4.68% | 9.16 | 9.69 | 97001 | 9179.08 | 1.09% |
| 2024-03-05 | 9.15 | 9.19 | -0.04 | -0.43% | 9.00 | 9.33 | 69899 | 6418.75 | 0.79% |
| 2024-03-04 | 9.36 | 9.23 | -0.15 | -1.60% | 9.00 | 9.39 | 91354 | 8320.19 | 1.03% |
| 2024-03-01 | 9.39 | 9.38 | 0.00 | 0.00% | 9.22 | 9.52 | 72656 | 6779.07 | 0.82% |
| 2024-02-29 | 8.96 | 9.38 | 0.23 | 2.51% | 8.96 | 9.39 | 82734 | 7670.95 | 0.93% |
| 2024-02-28 | 9.53 | 9.15 | -0.50 | -5.18% | 9.13 | 9.87 | 89822 | 8542.17 | 1.01% |
| 2024-02-27 | 9.42 | 9.65 | 0.23 | 2.44% | 9.31 | 9.65 | 73342 | 6999.58 | 0.83% |
| 2024-02-26 | 9.52 | 9.42 | -0.08 | -0.84% | 9.29 | 9.60 | 70425 | 6648.10 | 0.79% |
| 2024-02-23 | 9.50 | 9.50 | 0.05 | 0.53% | 9.31 | 9.55 | 57520 | 5427.98 | 0.65% |
| 2024-02-22 | 9.39 | 9.45 | 0.01 | 0.11% | 9.35 | 9.60 | 39100 | 3696.60 | 0.44% |
| 2024-02-21 | 9.27 | 9.44 | 0.12 | 1.29% | 9.16 | 9.68 | 68354 | 6479.00 | 0.77% |
| 2024-02-20 | 9.29 | 9.32 | -0.10 | -1.06% | 9.10 | 9.50 | 56825 | 5268.65 | 0.64% |
| 2024-02-19 | 9.24 | 9.42 | 0.35 | 3.86% | 9.19 | 9.57 | 112303 | 10541.68 | 1.27% |
| 2024-02-08 | 9.10 | 9.07 | 0.20 | 2.25% | 8.50 | 9.24 | 143186 | 12851.34 | 1.61% |
| 2024-02-07 | 8.48 | 8.87 | 0.37 | 4.35% | 8.41 | 9.24 | 134760 | 11999.82 | 1.52% |
| 2024-02-06 | 8.10 | 8.50 | 0.43 | 5.33% | 7.78 | 8.77 | 124550 | 10310.94 | 1.40% |
| 2024-02-05 | 8.36 | 8.07 | -0.53 | -6.16% | 7.82 | 8.48 | 157218 | 12701.48 | 1.77% |
| 2024-02-02 | 9.07 | 8.60 | -0.55 | -6.01% | 8.24 | 9.23 | 123574 | 10786.09 | 1.39% |
| 2024-02-01 | 9.28 | 9.15 | -0.14 | -1.51% | 8.96 | 9.29 | 118932 | 10861.37 | 1.34% |
| 2024-01-31 | 9.35 | 9.29 | 0.05 | 0.54% | 9.22 | 9.82 | 178897 | 17098.46 | 2.02% |
| 2024-01-30 | 9.43 | 9.24 | -0.38 | -3.95% | 9.20 | 9.58 | 57432 | 5418.58 | 0.65% |