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 | 10.81 | 10.98 | 0.17 | 1.57% | 10.81 | 11.06 | 29491 | 3239.01 | 1.46% |
| 2024-05-08 | 11.05 | 10.81 | -0.25 | -2.26% | 10.79 | 11.11 | 31013 | 3385.88 | 1.54% |
| 2024-05-07 | 10.93 | 11.06 | 0.15 | 1.37% | 10.86 | 11.08 | 44769 | 4915.58 | 2.22% |
| 2024-05-06 | 10.95 | 10.91 | 0.06 | 0.55% | 10.82 | 11.06 | 49058 | 5344.74 | 2.43% |
| 2024-04-30 | 10.97 | 10.85 | -0.11 | -1.00% | 10.77 | 11.11 | 30268 | 3295.98 | 1.50% |
| 2024-04-29 | 10.45 | 10.96 | 0.26 | 2.43% | 10.45 | 10.99 | 61296 | 6635.86 | 3.04% |
| 2024-04-26 | 10.50 | 10.70 | 0.25 | 2.39% | 10.30 | 10.72 | 42234 | 4463.15 | 2.09% |
| 2024-04-25 | 10.30 | 10.45 | 0.13 | 1.26% | 10.23 | 10.54 | 33664 | 3511.36 | 1.67% |
| 2024-04-24 | 10.23 | 10.32 | -0.05 | -0.48% | 10.21 | 10.39 | 40786 | 4205.50 | 2.02% |
| 2024-04-23 | 10.47 | 10.37 | 0.12 | 1.17% | 10.26 | 10.47 | 25914 | 2684.65 | 1.29% |
| 2024-04-22 | 10.23 | 10.25 | -0.10 | -0.97% | 10.04 | 10.44 | 28390 | 2911.43 | 1.41% |
| 2024-04-19 | 10.32 | 10.35 | -0.08 | -0.77% | 10.20 | 10.55 | 29516 | 3057.61 | 1.46% |
| 2024-04-18 | 10.52 | 10.43 | -0.04 | -0.38% | 10.28 | 10.65 | 35924 | 3767.76 | 1.78% |
| 2024-04-17 | 9.93 | 10.47 | 0.77 | 7.94% | 9.91 | 10.54 | 53058 | 5466.31 | 2.63% |
| 2024-04-16 | 10.44 | 9.70 | -0.80 | -7.62% | 9.66 | 10.44 | 59899 | 5913.75 | 2.97% |
| 2024-04-15 | 10.90 | 10.50 | -0.46 | -4.20% | 10.34 | 11.09 | 52363 | 5546.43 | 2.60% |
| 2024-04-12 | 11.02 | 10.96 | -0.05 | -0.45% | 10.96 | 11.25 | 37212 | 4128.80 | 1.85% |
| 2024-04-11 | 10.85 | 11.01 | -0.01 | -0.09% | 10.82 | 11.12 | 33943 | 3737.45 | 1.68% |
| 2024-04-10 | 11.11 | 11.02 | -0.07 | -0.63% | 10.76 | 11.19 | 41007 | 4489.28 | 2.03% |
| 2024-04-09 | 10.86 | 11.09 | 0.18 | 1.65% | 10.80 | 11.11 | 32107 | 3535.27 | 1.59% |
| 2024-04-08 | 11.20 | 10.91 | -0.37 | -3.28% | 10.81 | 11.30 | 58172 | 6373.29 | 2.88% |
| 2024-04-03 | 11.60 | 11.28 | -0.31 | -2.67% | 11.17 | 11.60 | 55731 | 6301.65 | 2.76% |
| 2024-04-02 | 11.69 | 11.59 | -0.11 | -0.94% | 11.51 | 11.83 | 63847 | 7449.42 | 3.17% |
| 2024-04-01 | 11.50 | 11.70 | 0.26 | 2.27% | 11.45 | 11.75 | 74517 | 8650.87 | 3.70% |
| 2024-03-29 | 11.55 | 11.44 | 0.00 | 0.00% | 11.23 | 11.56 | 59904 | 6809.34 | 2.97% |
| 2024-03-28 | 11.18 | 11.44 | 0.24 | 2.14% | 11.16 | 11.60 | 78611 | 8970.89 | 3.90% |
| 2024-03-27 | 11.54 | 11.20 | -0.25 | -2.18% | 11.20 | 11.63 | 83439 | 9515.80 | 4.14% |
| 2024-03-26 | 11.68 | 11.45 | -0.47 | -3.94% | 11.19 | 12.04 | 123458 | 14229.16 | 6.12% |
| 2024-03-25 | 12.69 | 11.92 | -1.32 | -9.97% | 11.92 | 12.75 | 186737 | 22854.21 | 9.26% |
| 2024-03-22 | 14.80 | 13.24 | -1.38 | -9.44% | 13.24 | 14.80 | 242913 | 33621.78 | 12.05% |
| 2024-03-21 | 13.87 | 14.62 | 0.36 | 2.52% | 13.41 | 14.78 | 287030 | 39950.42 | 14.23% |
| 2024-03-20 | 14.03 | 14.26 | -0.30 | -2.06% | 13.81 | 15.10 | 383757 | 55177.21 | 19.03% |
| 2024-03-19 | 13.22 | 14.56 | 1.32 | 9.97% | 13.00 | 14.56 | 322792 | 46400.21 | 16.01% |
| 2024-03-18 | 13.99 | 13.24 | -0.21 | -1.56% | 13.20 | 14.80 | 248963 | 34611.46 | 12.35% |
| 2024-03-15 | 12.50 | 13.45 | 0.17 | 1.28% | 12.30 | 13.50 | 195373 | 25064.02 | 9.69% |
| 2024-03-14 | 12.46 | 13.28 | 0.52 | 4.08% | 12.12 | 14.00 | 290274 | 37691.39 | 14.40% |
| 2024-03-13 | 11.30 | 12.76 | 1.16 | 10.00% | 11.30 | 12.76 | 224240 | 28344.91 | 11.12% |
| 2024-03-12 | 11.05 | 11.60 | 0.55 | 4.98% | 10.95 | 12.16 | 99892 | 11863.76 | 4.95% |
| 2024-03-11 | 10.79 | 11.05 | 0.26 | 2.41% | 10.52 | 11.36 | 37673 | 4151.19 | 1.87% |
| 2024-03-08 | 10.65 | 10.79 | 0.09 | 0.84% | 10.63 | 10.99 | 29650 | 3187.57 | 1.47% |
| 2024-03-07 | 10.83 | 10.70 | -0.07 | -0.65% | 10.58 | 11.09 | 32772 | 3535.67 | 1.63% |
| 2024-03-06 | 10.51 | 10.77 | 0.27 | 2.57% | 10.48 | 10.88 | 28664 | 3080.38 | 1.42% |
| 2024-03-05 | 10.61 | 10.50 | -0.07 | -0.66% | 10.40 | 10.68 | 19650 | 2060.93 | 0.97% |
| 2024-03-04 | 10.72 | 10.57 | -0.14 | -1.31% | 10.30 | 10.72 | 26053 | 2731.90 | 1.29% |
| 2024-03-01 | 10.80 | 10.71 | -0.09 | -0.83% | 10.51 | 10.88 | 44790 | 4781.57 | 2.22% |
| 2024-02-29 | 9.83 | 10.80 | 0.75 | 7.46% | 9.80 | 10.95 | 63352 | 6586.88 | 3.14% |
| 2024-02-28 | 11.07 | 10.05 | -1.11 | -9.95% | 10.04 | 11.25 | 76848 | 8197.01 | 3.81% |
| 2024-02-27 | 11.59 | 11.16 | -0.07 | -0.62% | 10.92 | 11.67 | 76754 | 8557.43 | 3.81% |
| 2024-02-26 | 10.31 | 11.23 | 1.02 | 9.99% | 10.31 | 11.23 | 35284 | 3902.07 | 1.75% |
| 2024-02-23 | 9.91 | 10.21 | 0.41 | 4.18% | 9.91 | 10.21 | 20383 | 2049.04 | 1.01% |
| 2024-02-22 | 9.59 | 9.80 | 0.18 | 1.87% | 9.59 | 9.86 | 20082 | 1957.28 | 1.00% |
| 2024-02-21 | 9.55 | 9.62 | 0.12 | 1.26% | 9.40 | 9.90 | 30653 | 2985.66 | 1.52% |
| 2024-02-20 | 9.30 | 9.50 | 0.17 | 1.82% | 9.23 | 9.82 | 32785 | 3149.91 | 1.63% |
| 2024-02-19 | 8.92 | 9.33 | 0.55 | 6.26% | 8.92 | 9.60 | 46678 | 4330.40 | 2.31% |
| 2024-02-08 | 7.99 | 8.78 | 0.68 | 8.40% | 7.99 | 8.79 | 51917 | 4362.24 | 2.57% |
| 2024-02-07 | 8.33 | 8.10 | -0.30 | -3.57% | 7.78 | 8.41 | 63514 | 5124.72 | 3.15% |
| 2024-02-06 | 8.00 | 8.40 | 0.21 | 2.56% | 7.37 | 8.76 | 66751 | 5299.41 | 3.31% |
| 2024-02-05 | 9.01 | 8.19 | -0.91 | -10.00% | 8.19 | 9.05 | 39004 | 3241.00 | 1.93% |
| 2024-02-02 | 9.75 | 9.10 | -0.64 | -6.57% | 8.78 | 9.94 | 34421 | 3199.10 | 1.71% |
| 2024-02-01 | 9.92 | 9.74 | -0.18 | -1.81% | 9.43 | 9.92 | 28564 | 2771.54 | 1.42% |
| 2024-01-31 | 10.45 | 9.92 | -0.73 | -6.85% | 9.85 | 10.51 | 33148 | 3347.04 | 1.64% |
| 2024-01-30 | 10.80 | 10.65 | -0.07 | -0.65% | 10.45 | 10.88 | 26016 | 2770.83 | 1.29% |