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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 10.71 | 10.37 | -0.36 | -3.36% | 10.34 | 10.71 | 101282 | 10580.26 | 2.92% |
| 2024-05-13 | 11.04 | 11.23 | 0.02 | 0.18% | 10.75 | 11.38 | 133839 | 14855.08 | 3.86% |
| 2024-05-10 | 11.30 | 11.21 | -0.06 | -0.53% | 11.02 | 11.37 | 133068 | 14839.83 | 3.84% |
| 2024-05-09 | 10.79 | 11.27 | 0.54 | 5.03% | 10.68 | 11.78 | 186682 | 21000.90 | 5.39% |
| 2024-05-08 | 10.86 | 10.73 | -0.13 | -1.20% | 10.61 | 10.87 | 71241 | 7633.87 | 2.06% |
| 2024-05-07 | 10.85 | 10.86 | 0.06 | 0.56% | 10.61 | 10.99 | 99207 | 10725.10 | 2.86% |
| 2024-05-06 | 10.42 | 10.80 | 0.53 | 5.16% | 10.33 | 10.84 | 142612 | 15219.22 | 4.11% |
| 2024-04-30 | 10.47 | 10.27 | -0.15 | -1.44% | 10.18 | 10.50 | 81024 | 8345.95 | 2.34% |
| 2024-04-29 | 10.38 | 10.42 | -0.12 | -1.14% | 10.30 | 10.75 | 125422 | 13133.04 | 3.62% |
| 2024-04-26 | 10.48 | 10.54 | -0.12 | -1.13% | 10.34 | 11.07 | 164141 | 17413.45 | 4.73% |
| 2024-04-25 | 10.11 | 10.66 | 0.31 | 3.00% | 10.10 | 11.28 | 167520 | 17713.74 | 4.83% |
| 2024-04-24 | 9.80 | 10.35 | 0.45 | 4.55% | 9.59 | 10.64 | 153837 | 15559.95 | 4.44% |
| 2024-04-23 | 9.74 | 9.90 | 0.30 | 3.13% | 9.67 | 9.90 | 112313 | 11021.18 | 3.24% |
| 2024-04-22 | 9.90 | 9.60 | -0.29 | -2.93% | 9.57 | 9.93 | 96575 | 9385.57 | 2.79% |
| 2024-04-19 | 9.48 | 9.89 | 0.32 | 3.34% | 9.45 | 9.97 | 140524 | 13740.61 | 4.05% |
| 2024-04-18 | 9.33 | 9.57 | 0.12 | 1.27% | 9.23 | 9.66 | 126284 | 11972.23 | 3.64% |
| 2024-04-17 | 8.95 | 9.45 | 0.49 | 5.47% | 8.95 | 9.45 | 105560 | 9813.24 | 3.04% |
| 2024-04-16 | 9.47 | 8.96 | -0.69 | -7.15% | 8.90 | 9.48 | 154416 | 14042.53 | 4.45% |
| 2024-04-15 | 9.40 | 9.65 | 0.16 | 1.69% | 9.31 | 9.79 | 177945 | 17098.90 | 5.13% |
| 2024-04-12 | 9.33 | 9.49 | 0.16 | 1.71% | 9.23 | 9.67 | 137828 | 13006.83 | 3.98% |
| 2024-04-11 | 9.26 | 9.33 | -0.06 | -0.64% | 9.14 | 9.48 | 143523 | 13415.29 | 4.14% |
| 2024-04-10 | 9.13 | 9.39 | 0.14 | 1.51% | 9.12 | 9.49 | 220072 | 20514.68 | 6.35% |
| 2024-04-09 | 9.44 | 9.25 | -1.03 | -10.02% | 9.25 | 9.74 | 342012 | 32034.28 | 9.87% |
| 2024-04-08 | 10.61 | 10.28 | -1.14 | -9.98% | 10.28 | 10.65 | 74419 | 7699.95 | 2.15% |
| 2024-04-03 | 11.42 | 11.42 | 1.04 | 10.02% | 9.91 | 11.42 | 332332 | 37015.30 | 9.59% |
| 2024-04-02 | 9.44 | 10.38 | 0.94 | 9.96% | 9.44 | 10.38 | 352430 | 35326.43 | 10.17% |
| 2024-04-01 | 9.35 | 9.44 | 0.04 | 0.43% | 9.22 | 9.46 | 149528 | 13938.39 | 4.31% |
| 2024-03-29 | 9.28 | 9.40 | 0.06 | 0.64% | 9.06 | 9.91 | 213822 | 20188.55 | 6.17% |
| 2024-03-28 | 8.51 | 9.34 | 0.85 | 10.01% | 8.51 | 9.34 | 104525 | 9582.14 | 3.02% |
| 2024-03-27 | 8.63 | 8.49 | -0.10 | -1.16% | 8.48 | 8.68 | 36085 | 3101.42 | 1.04% |
| 2024-03-26 | 8.59 | 8.59 | 0.00 | 0.00% | 8.45 | 8.69 | 27571 | 2362.78 | 0.80% |
| 2024-03-25 | 8.71 | 8.59 | -0.18 | -2.05% | 8.59 | 8.81 | 35443 | 3095.45 | 1.02% |
| 2024-03-22 | 8.93 | 8.77 | -0.17 | -1.90% | 8.68 | 8.93 | 42033 | 3687.12 | 1.21% |
| 2024-03-21 | 8.94 | 8.94 | -0.01 | -0.11% | 8.77 | 9.00 | 49973 | 4437.89 | 1.44% |
| 2024-03-20 | 8.76 | 8.95 | 0.18 | 2.05% | 8.76 | 8.96 | 48262 | 4286.85 | 1.39% |
| 2024-03-19 | 8.75 | 8.77 | 0.05 | 0.57% | 8.70 | 8.84 | 45525 | 3993.52 | 1.31% |
| 2024-03-18 | 8.62 | 8.72 | 0.15 | 1.75% | 8.56 | 8.72 | 46941 | 4057.48 | 1.35% |
| 2024-03-15 | 8.45 | 8.57 | 0.11 | 1.30% | 8.36 | 8.58 | 35008 | 2962.41 | 1.01% |
| 2024-03-14 | 8.49 | 8.46 | -0.03 | -0.35% | 8.35 | 8.56 | 38289 | 3242.45 | 1.10% |
| 2024-03-13 | 8.40 | 8.49 | 0.08 | 0.95% | 8.37 | 8.55 | 48436 | 4096.08 | 1.40% |
| 2024-03-12 | 8.29 | 8.41 | 0.13 | 1.57% | 8.24 | 8.43 | 50081 | 4177.37 | 1.44% |
| 2024-03-11 | 8.17 | 8.28 | 0.11 | 1.35% | 8.13 | 8.28 | 34949 | 2866.98 | 1.01% |
| 2024-03-08 | 8.14 | 8.17 | 0.02 | 0.25% | 8.08 | 8.20 | 27908 | 2275.30 | 0.81% |
| 2024-03-07 | 8.24 | 8.15 | 0.00 | 0.00% | 8.13 | 8.32 | 37161 | 3057.45 | 1.07% |
| 2024-03-06 | 8.02 | 8.15 | 0.11 | 1.37% | 8.00 | 8.25 | 35216 | 2863.35 | 1.02% |
| 2024-03-05 | 8.19 | 8.04 | -0.22 | -2.66% | 8.02 | 8.22 | 37686 | 3048.24 | 1.09% |
| 2024-03-04 | 8.20 | 8.26 | 0.11 | 1.35% | 7.99 | 8.39 | 60814 | 4985.66 | 1.75% |
| 2024-03-01 | 8.18 | 8.15 | -0.04 | -0.49% | 8.06 | 8.22 | 45855 | 3729.54 | 1.32% |
| 2024-02-29 | 7.80 | 8.19 | 0.27 | 3.41% | 7.80 | 8.20 | 61259 | 4943.36 | 1.77% |
| 2024-02-28 | 8.69 | 7.92 | -0.73 | -8.44% | 7.91 | 8.70 | 114564 | 9589.16 | 3.30% |
| 2024-02-27 | 8.46 | 8.65 | 0.18 | 2.13% | 8.42 | 8.86 | 85388 | 7387.52 | 2.46% |
| 2024-02-26 | 8.37 | 8.47 | 0.21 | 2.54% | 8.35 | 8.65 | 90869 | 7755.66 | 2.62% |
| 2024-02-23 | 8.17 | 8.26 | 0.11 | 1.35% | 8.06 | 8.27 | 46053 | 3762.30 | 1.33% |
| 2024-02-22 | 8.06 | 8.15 | 0.05 | 0.62% | 7.94 | 8.23 | 49525 | 4005.46 | 1.43% |
| 2024-02-21 | 7.92 | 8.10 | 0.06 | 0.75% | 7.89 | 8.34 | 58588 | 4801.38 | 1.69% |
| 2024-02-20 | 8.07 | 8.04 | -0.03 | -0.37% | 7.81 | 8.07 | 53743 | 4271.80 | 1.55% |
| 2024-02-19 | 7.62 | 8.07 | 0.49 | 6.46% | 7.62 | 8.12 | 101633 | 8033.33 | 2.93% |
| 2024-02-08 | 7.04 | 7.58 | 0.61 | 8.75% | 6.93 | 7.60 | 100170 | 7272.96 | 2.89% |
| 2024-02-07 | 7.20 | 6.97 | -0.24 | -3.33% | 6.88 | 7.32 | 118633 | 8372.38 | 3.42% |
| 2024-02-06 | 6.57 | 7.21 | 0.16 | 2.27% | 6.40 | 7.40 | 127250 | 8686.57 | 3.67% |
| 2024-02-05 | 7.75 | 7.05 | -0.78 | -9.96% | 7.05 | 7.77 | 105536 | 7544.79 | 3.04% |