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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 10.87 | 11.20 | 0.24 | 2.19% | 10.56 | 11.20 | 317182 | 34811.89 | 5.76% |
| 2024-05-10 | 11.11 | 10.96 | -0.23 | -2.06% | 10.83 | 11.23 | 204678 | 22440.87 | 3.72% |
| 2024-05-09 | 10.76 | 11.19 | 0.39 | 3.61% | 10.63 | 11.33 | 363590 | 40096.62 | 6.60% |
| 2024-05-08 | 11.10 | 10.80 | -0.34 | -3.05% | 10.58 | 11.10 | 277265 | 29934.46 | 5.08% |
| 2024-05-07 | 10.95 | 11.14 | 0.26 | 2.39% | 10.78 | 11.14 | 375093 | 41364.62 | 6.88% |
| 2024-05-06 | 11.00 | 10.88 | 0.03 | 0.28% | 10.71 | 11.24 | 359212 | 39193.03 | 6.59% |
| 2024-04-30 | 11.65 | 10.85 | -0.98 | -8.28% | 10.80 | 11.71 | 533087 | 58817.02 | 9.77% |
| 2024-04-29 | 11.51 | 11.83 | 0.11 | 0.94% | 11.50 | 12.10 | 702108 | 83058.49 | 12.87% |
| 2024-04-26 | 11.10 | 11.72 | 0.48 | 4.27% | 11.03 | 12.36 | 907521 | 107700.49 | 16.64% |
| 2024-04-25 | 11.31 | 11.24 | -0.17 | -1.49% | 11.10 | 11.58 | 406811 | 46098.54 | 7.46% |
| 2024-04-24 | 10.81 | 11.41 | 0.28 | 2.52% | 10.81 | 11.66 | 613242 | 69626.00 | 11.24% |
| 2024-04-23 | 11.05 | 11.13 | -0.11 | -0.98% | 10.80 | 11.46 | 513473 | 57180.82 | 9.41% |
| 2024-04-22 | 11.51 | 11.24 | -0.82 | -6.80% | 10.85 | 11.70 | 545720 | 61073.78 | 10.00% |
| 2024-04-19 | 10.79 | 12.06 | 0.50 | 4.33% | 10.60 | 12.50 | 1040165 | 120701.61 | 19.07% |
| 2024-04-18 | 11.03 | 11.56 | 1.05 | 9.99% | 10.90 | 11.56 | 920332 | 104514.23 | 16.87% |
| 2024-04-17 | 9.67 | 10.51 | 0.96 | 10.05% | 9.67 | 10.51 | 437384 | 44482.84 | 8.02% |
| 2024-04-16 | 9.51 | 9.55 | -0.01 | -0.10% | 9.21 | 9.84 | 262421 | 25003.03 | 4.81% |
| 2024-04-15 | 9.54 | 9.56 | 0.01 | 0.10% | 9.18 | 9.67 | 161599 | 15328.91 | 2.96% |
| 2024-04-12 | 9.70 | 9.55 | -0.15 | -1.55% | 9.52 | 9.76 | 105560 | 10133.34 | 1.94% |
| 2024-04-11 | 9.61 | 9.70 | -0.04 | -0.41% | 9.52 | 9.79 | 131483 | 12721.90 | 2.41% |
| 2024-04-10 | 9.87 | 9.74 | -0.05 | -0.51% | 9.59 | 10.05 | 189160 | 18516.17 | 3.47% |
| 2024-04-09 | 9.82 | 9.79 | 0.10 | 1.03% | 9.70 | 10.08 | 163414 | 16088.67 | 3.00% |
| 2024-04-08 | 9.88 | 9.69 | -0.07 | -0.72% | 9.59 | 9.88 | 138148 | 13422.14 | 2.53% |
| 2024-04-03 | 9.90 | 9.76 | -0.24 | -2.40% | 9.68 | 9.97 | 187790 | 18347.21 | 3.44% |
| 2024-04-02 | 10.08 | 10.00 | -0.15 | -1.48% | 9.95 | 10.24 | 264795 | 26668.49 | 4.85% |
| 2024-04-01 | 10.01 | 10.15 | 0.09 | 0.89% | 9.88 | 10.33 | 385238 | 38824.60 | 7.06% |
| 2024-03-29 | 9.98 | 10.06 | 0.15 | 1.51% | 9.68 | 10.52 | 550393 | 55213.93 | 10.09% |
| 2024-03-28 | 9.19 | 9.91 | 0.90 | 9.99% | 9.14 | 9.91 | 331823 | 31847.56 | 6.08% |
| 2024-03-27 | 9.44 | 9.01 | -0.56 | -5.85% | 8.96 | 9.50 | 252411 | 23192.45 | 4.63% |
| 2024-03-26 | 9.60 | 9.57 | -0.20 | -2.05% | 9.32 | 9.90 | 352217 | 33544.27 | 6.46% |
| 2024-03-25 | 9.59 | 9.77 | 0.11 | 1.14% | 9.59 | 10.20 | 468770 | 46382.95 | 8.59% |
| 2024-03-22 | 10.93 | 9.66 | -0.77 | -7.38% | 9.61 | 10.93 | 712443 | 72226.67 | 13.06% |
| 2024-03-21 | 10.43 | 10.43 | 0.95 | 10.02% | 10.01 | 10.43 | 249339 | 25954.87 | 4.57% |
| 2024-03-20 | 8.64 | 9.48 | 0.86 | 9.98% | 8.63 | 9.48 | 336564 | 31633.46 | 6.17% |
| 2024-03-19 | 8.68 | 8.62 | -0.04 | -0.46% | 8.61 | 8.74 | 38714 | 3360.27 | 0.71% |
| 2024-03-18 | 8.65 | 8.66 | 0.08 | 0.93% | 8.57 | 8.67 | 40148 | 3466.29 | 0.74% |
| 2024-03-15 | 8.54 | 8.58 | 0.06 | 0.70% | 8.46 | 8.58 | 33819 | 2885.35 | 0.62% |
| 2024-03-14 | 8.55 | 8.52 | -0.01 | -0.12% | 8.44 | 8.57 | 34989 | 2979.67 | 0.64% |
| 2024-03-13 | 8.55 | 8.53 | -0.02 | -0.23% | 8.45 | 8.61 | 35826 | 3055.32 | 0.66% |
| 2024-03-12 | 8.53 | 8.55 | 0.02 | 0.23% | 8.41 | 8.56 | 41178 | 3496.97 | 0.75% |
| 2024-03-11 | 8.38 | 8.53 | 0.18 | 2.16% | 8.36 | 8.53 | 46099 | 3894.25 | 0.85% |
| 2024-03-08 | 8.29 | 8.35 | 0.06 | 0.72% | 8.24 | 8.37 | 29616 | 2461.37 | 0.54% |
| 2024-03-07 | 8.30 | 8.29 | 0.01 | 0.12% | 8.28 | 8.42 | 44598 | 3720.50 | 0.82% |
| 2024-03-06 | 8.25 | 8.28 | 0.01 | 0.12% | 8.22 | 8.34 | 36472 | 3017.03 | 0.67% |
| 2024-03-05 | 8.32 | 8.27 | -0.09 | -1.08% | 8.26 | 8.35 | 36663 | 3042.83 | 0.67% |
| 2024-03-04 | 8.43 | 8.36 | -0.07 | -0.83% | 8.24 | 8.44 | 62178 | 5170.95 | 1.14% |
| 2024-03-01 | 8.40 | 8.43 | -0.03 | -0.35% | 8.36 | 8.46 | 49474 | 4159.01 | 0.91% |
| 2024-02-29 | 8.31 | 8.46 | 0.12 | 1.44% | 8.26 | 8.46 | 69138 | 5787.08 | 1.27% |
| 2024-02-28 | 8.61 | 8.34 | -0.26 | -3.02% | 8.33 | 8.68 | 112359 | 9529.06 | 2.06% |
| 2024-02-27 | 8.50 | 8.60 | 0.10 | 1.18% | 8.44 | 8.60 | 58506 | 4980.12 | 1.07% |
| 2024-02-26 | 8.47 | 8.50 | -0.01 | -0.12% | 8.47 | 8.61 | 60791 | 5194.91 | 1.11% |
| 2024-02-23 | 8.36 | 8.51 | 0.16 | 1.92% | 8.32 | 8.54 | 69568 | 5885.70 | 1.28% |
| 2024-02-22 | 8.25 | 8.35 | 0.07 | 0.85% | 8.25 | 8.38 | 53008 | 4406.28 | 0.97% |
| 2024-02-21 | 8.20 | 8.28 | -0.03 | -0.36% | 8.18 | 8.45 | 68661 | 5731.79 | 1.26% |
| 2024-02-20 | 8.29 | 8.31 | 0.02 | 0.24% | 8.12 | 8.42 | 42785 | 3546.11 | 0.78% |
| 2024-02-19 | 8.16 | 8.29 | 0.21 | 2.60% | 8.08 | 8.37 | 71843 | 5922.31 | 1.32% |
| 2024-02-08 | 7.57 | 8.08 | 0.58 | 7.73% | 7.57 | 8.13 | 97465 | 7647.06 | 1.79% |
| 2024-02-07 | 7.59 | 7.50 | -0.04 | -0.53% | 7.38 | 7.72 | 73618 | 5570.65 | 1.35% |
| 2024-02-06 | 7.15 | 7.54 | 0.31 | 4.29% | 6.97 | 7.68 | 82291 | 6003.21 | 1.51% |
| 2024-02-05 | 7.71 | 7.23 | -0.61 | -7.78% | 7.08 | 7.77 | 92959 | 6814.61 | 1.70% |