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 | 11.10 | 11.24 | 0.07 | 0.63% | 11.09 | 11.31 | 45532 | 5114.17 | 1.42% |
| 2024-05-08 | 11.15 | 11.17 | 0.03 | 0.27% | 11.09 | 11.23 | 45866 | 5120.52 | 1.43% |
| 2024-05-07 | 11.11 | 11.14 | 0.00 | 0.00% | 11.02 | 11.17 | 46042 | 5111.59 | 1.44% |
| 2024-05-06 | 11.11 | 11.14 | 0.11 | 1.00% | 11.06 | 11.24 | 66674 | 7430.11 | 2.08% |
| 2024-04-30 | 10.83 | 11.03 | 0.19 | 1.75% | 10.79 | 11.18 | 71074 | 7830.19 | 2.22% |
| 2024-04-29 | 10.80 | 10.84 | 0.13 | 1.21% | 10.73 | 10.89 | 59527 | 6447.79 | 1.86% |
| 2024-04-26 | 10.69 | 10.71 | 0.01 | 0.09% | 10.60 | 10.76 | 45222 | 4827.43 | 1.41% |
| 2024-04-25 | 10.51 | 10.70 | 0.19 | 1.81% | 10.50 | 10.72 | 44551 | 4749.15 | 1.39% |
| 2024-04-24 | 10.34 | 10.51 | 0.12 | 1.15% | 10.34 | 10.52 | 33148 | 3469.03 | 1.03% |
| 2024-04-23 | 10.36 | 10.39 | 0.12 | 1.17% | 10.22 | 10.43 | 39785 | 4111.56 | 1.24% |
| 2024-04-22 | 10.38 | 10.27 | 0.01 | 0.10% | 10.24 | 10.48 | 49812 | 5155.01 | 1.55% |
| 2024-04-19 | 10.11 | 10.26 | 0.05 | 0.49% | 10.08 | 10.28 | 34634 | 3533.32 | 1.08% |
| 2024-04-18 | 10.19 | 10.21 | -0.06 | -0.58% | 10.17 | 10.40 | 34167 | 3518.82 | 1.07% |
| 2024-04-17 | 9.94 | 10.27 | 0.53 | 5.44% | 9.90 | 10.27 | 51029 | 5181.73 | 1.59% |
| 2024-04-16 | 10.32 | 9.74 | -0.65 | -6.26% | 9.69 | 10.34 | 67042 | 6689.77 | 2.09% |
| 2024-04-15 | 10.34 | 10.39 | 0.09 | 0.87% | 10.10 | 10.53 | 50101 | 5186.46 | 1.56% |
| 2024-04-12 | 10.50 | 10.30 | -0.22 | -2.09% | 10.29 | 10.55 | 30142 | 3145.90 | 0.94% |
| 2024-04-11 | 10.50 | 10.52 | 0.03 | 0.29% | 10.41 | 10.63 | 27491 | 2902.41 | 0.86% |
| 2024-04-10 | 10.66 | 10.49 | -0.20 | -1.87% | 10.43 | 10.71 | 28490 | 3007.50 | 0.89% |
| 2024-04-09 | 10.43 | 10.69 | 0.20 | 1.91% | 10.43 | 10.72 | 34183 | 3618.08 | 1.07% |
| 2024-04-08 | 10.75 | 10.49 | -0.29 | -2.69% | 10.46 | 10.75 | 38729 | 4099.16 | 1.21% |
| 2024-04-03 | 10.70 | 10.78 | 0.04 | 0.37% | 10.67 | 10.81 | 38919 | 4184.95 | 1.21% |
| 2024-04-02 | 10.78 | 10.74 | -0.06 | -0.56% | 10.66 | 10.80 | 41006 | 4399.24 | 1.28% |
| 2024-04-01 | 10.68 | 10.80 | 0.14 | 1.31% | 10.63 | 10.85 | 61990 | 6645.91 | 1.93% |
| 2024-03-29 | 10.49 | 10.66 | 0.16 | 1.52% | 10.41 | 10.67 | 49094 | 5181.97 | 1.53% |
| 2024-03-28 | 10.32 | 10.50 | 0.10 | 0.96% | 10.20 | 10.57 | 56161 | 5849.59 | 1.75% |
| 2024-03-27 | 10.39 | 10.40 | -0.03 | -0.29% | 10.36 | 10.58 | 44895 | 4701.61 | 1.40% |
| 2024-03-26 | 10.33 | 10.43 | 0.07 | 0.68% | 10.22 | 10.45 | 34612 | 3583.20 | 1.08% |
| 2024-03-25 | 10.52 | 10.36 | -0.25 | -2.36% | 10.34 | 10.68 | 39886 | 4204.67 | 1.24% |
| 2024-03-22 | 10.76 | 10.61 | -0.19 | -1.76% | 10.52 | 10.76 | 49727 | 5274.51 | 1.55% |
| 2024-03-21 | 10.88 | 10.80 | -0.08 | -0.74% | 10.68 | 10.90 | 54686 | 5895.50 | 1.71% |
| 2024-03-20 | 10.72 | 10.88 | 0.10 | 0.93% | 10.63 | 10.91 | 75828 | 8185.56 | 2.37% |
| 2024-03-19 | 10.78 | 10.78 | -0.03 | -0.28% | 10.74 | 10.85 | 56213 | 6067.89 | 1.75% |
| 2024-03-18 | 10.70 | 10.81 | 0.12 | 1.12% | 10.62 | 10.82 | 76110 | 8175.29 | 2.37% |
| 2024-03-15 | 10.51 | 10.69 | 0.01 | 0.09% | 10.50 | 10.69 | 66278 | 7027.65 | 2.07% |
| 2024-03-14 | 10.79 | 10.68 | 0.01 | 0.09% | 10.56 | 10.88 | 94189 | 10109.10 | 2.94% |
| 2024-03-13 | 10.74 | 10.67 | -0.08 | -0.74% | 10.57 | 10.81 | 103666 | 11073.19 | 3.23% |
| 2024-03-12 | 11.05 | 10.75 | -0.42 | -3.76% | 10.70 | 11.16 | 179088 | 19442.23 | 5.59% |
| 2024-03-11 | 10.81 | 11.17 | 0.28 | 2.57% | 10.73 | 11.73 | 293979 | 33048.77 | 9.17% |
| 2024-03-08 | 9.91 | 10.89 | 0.99 | 10.00% | 9.85 | 10.89 | 139330 | 14831.33 | 4.35% |
| 2024-03-07 | 9.99 | 9.90 | -0.11 | -1.10% | 9.90 | 10.06 | 27156 | 2709.88 | 0.85% |
| 2024-03-06 | 9.93 | 10.01 | 0.03 | 0.30% | 9.88 | 10.07 | 25040 | 2499.23 | 0.78% |
| 2024-03-05 | 10.19 | 9.98 | -0.26 | -2.54% | 9.98 | 10.24 | 35028 | 3522.93 | 1.09% |
| 2024-03-04 | 10.14 | 10.24 | 0.08 | 0.79% | 10.10 | 10.31 | 34512 | 3517.38 | 1.08% |
| 2024-03-01 | 10.12 | 10.16 | 0.05 | 0.49% | 10.04 | 10.17 | 32492 | 3285.43 | 1.01% |
| 2024-02-29 | 9.80 | 10.11 | 0.24 | 2.43% | 9.72 | 10.11 | 39417 | 3942.52 | 1.23% |
| 2024-02-28 | 10.38 | 9.87 | -0.46 | -4.45% | 9.84 | 10.50 | 69710 | 7131.17 | 2.18% |
| 2024-02-27 | 10.13 | 10.33 | 0.13 | 1.27% | 10.10 | 10.33 | 32176 | 3293.20 | 1.00% |
| 2024-02-26 | 10.23 | 10.20 | -0.02 | -0.20% | 10.10 | 10.32 | 38072 | 3885.41 | 1.19% |
| 2024-02-23 | 10.15 | 10.22 | 0.09 | 0.89% | 10.00 | 10.23 | 40377 | 4088.38 | 1.26% |
| 2024-02-22 | 9.98 | 10.13 | 0.12 | 1.20% | 9.94 | 10.16 | 32883 | 3304.98 | 1.03% |
| 2024-02-21 | 9.88 | 10.01 | 0.07 | 0.70% | 9.82 | 10.18 | 51995 | 5217.37 | 1.62% |
| 2024-02-20 | 9.90 | 9.94 | 0.02 | 0.20% | 9.71 | 10.04 | 39388 | 3906.63 | 1.23% |
| 2024-02-19 | 9.98 | 9.92 | 0.03 | 0.30% | 9.77 | 10.06 | 50720 | 5021.75 | 1.58% |
| 2024-02-08 | 9.00 | 9.89 | 0.83 | 9.16% | 9.00 | 9.97 | 74061 | 7023.61 | 2.31% |
| 2024-02-07 | 9.19 | 9.06 | -0.14 | -1.52% | 8.95 | 9.44 | 58274 | 5359.38 | 1.82% |
| 2024-02-06 | 8.50 | 9.20 | 0.63 | 7.35% | 8.32 | 9.28 | 49392 | 4341.54 | 1.54% |
| 2024-02-05 | 9.11 | 8.57 | -0.60 | -6.54% | 8.38 | 9.11 | 54862 | 4761.54 | 1.71% |
| 2024-02-02 | 9.55 | 9.17 | -0.36 | -3.78% | 8.83 | 9.67 | 49932 | 4632.12 | 1.56% |
| 2024-02-01 | 9.70 | 9.53 | -0.17 | -1.75% | 9.52 | 9.85 | 48898 | 4723.60 | 1.53% |
| 2024-01-31 | 10.19 | 9.70 | -0.49 | -4.81% | 9.70 | 10.19 | 42845 | 4256.75 | 1.34% |
| 2024-01-30 | 10.34 | 10.19 | -0.29 | -2.77% | 10.16 | 10.50 | 35620 | 3682.75 | 1.11% |