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 | 11.15 | 10.88 | -0.40 | -3.55% | 10.86 | 11.21 | 143443 | 15825.71 | 1.35% |
| 2024-05-07 | 10.73 | 11.28 | 0.54 | 5.03% | 10.65 | 11.46 | 232951 | 25945.73 | 2.20% |
| 2024-05-06 | 10.90 | 10.74 | 0.06 | 0.56% | 10.73 | 11.16 | 154591 | 16878.42 | 1.46% |
| 2024-04-30 | 10.77 | 10.68 | -0.11 | -1.02% | 10.40 | 10.77 | 140237 | 14886.57 | 1.32% |
| 2024-04-29 | 10.06 | 10.79 | 0.67 | 6.62% | 10.03 | 10.83 | 218218 | 23069.64 | 2.06% |
| 2024-04-26 | 10.06 | 10.12 | 0.06 | 0.60% | 9.73 | 10.30 | 166146 | 16589.46 | 1.57% |
| 2024-04-25 | 9.78 | 10.06 | 0.27 | 2.76% | 9.75 | 10.09 | 116704 | 11630.17 | 1.10% |
| 2024-04-24 | 9.73 | 9.79 | 0.03 | 0.31% | 9.61 | 9.79 | 56549 | 5483.70 | 0.53% |
| 2024-04-23 | 9.86 | 9.76 | -0.16 | -1.61% | 9.67 | 9.90 | 69498 | 6780.40 | 0.66% |
| 2024-04-22 | 9.78 | 9.92 | 0.15 | 1.54% | 9.78 | 10.00 | 67344 | 6671.95 | 0.64% |
| 2024-04-19 | 9.84 | 9.77 | -0.15 | -1.51% | 9.73 | 9.91 | 72902 | 7141.44 | 0.69% |
| 2024-04-18 | 9.85 | 9.92 | 0.01 | 0.10% | 9.66 | 10.01 | 87576 | 8627.40 | 0.83% |
| 2024-04-17 | 9.77 | 9.91 | 0.11 | 1.12% | 9.76 | 10.00 | 86915 | 8568.94 | 0.82% |
| 2024-04-16 | 9.83 | 9.80 | -0.02 | -0.20% | 9.72 | 10.00 | 84734 | 8363.93 | 0.80% |
| 2024-04-15 | 9.60 | 9.82 | 0.20 | 2.08% | 9.46 | 9.82 | 75041 | 7289.78 | 0.71% |
| 2024-04-12 | 9.84 | 9.62 | -0.24 | -2.43% | 9.61 | 9.92 | 48456 | 4711.16 | 0.46% |
| 2024-04-11 | 9.82 | 9.86 | -0.05 | -0.50% | 9.79 | 9.97 | 35200 | 3484.94 | 0.33% |
| 2024-04-10 | 10.05 | 9.91 | -0.15 | -1.49% | 9.81 | 10.05 | 51233 | 5070.57 | 0.48% |
| 2024-04-09 | 9.95 | 10.06 | 0.13 | 1.31% | 9.93 | 10.10 | 45960 | 4610.84 | 0.43% |
| 2024-04-08 | 10.19 | 9.93 | -0.28 | -2.74% | 9.91 | 10.23 | 79340 | 7960.47 | 0.75% |
| 2024-04-03 | 10.24 | 10.21 | -0.08 | -0.78% | 10.18 | 10.33 | 47645 | 4878.24 | 0.45% |
| 2024-04-02 | 10.33 | 10.29 | -0.04 | -0.39% | 10.23 | 10.38 | 66200 | 6813.76 | 0.62% |
| 2024-04-01 | 10.15 | 10.33 | 0.24 | 2.38% | 10.13 | 10.38 | 81750 | 8407.79 | 0.77% |
| 2024-03-29 | 10.15 | 10.09 | -0.11 | -1.08% | 10.05 | 10.22 | 68969 | 6972.54 | 0.65% |
| 2024-03-28 | 10.23 | 10.20 | -0.03 | -0.29% | 10.15 | 10.33 | 54687 | 5606.33 | 0.52% |
| 2024-03-27 | 10.45 | 10.23 | -0.25 | -2.39% | 10.20 | 10.45 | 84204 | 8720.06 | 0.79% |
| 2024-03-26 | 10.45 | 10.48 | 0.05 | 0.48% | 10.32 | 10.55 | 80554 | 8391.64 | 0.76% |
| 2024-03-25 | 10.40 | 10.43 | 0.00 | 0.00% | 10.30 | 10.69 | 97404 | 10250.49 | 0.92% |
| 2024-03-22 | 10.63 | 10.43 | -0.25 | -2.34% | 10.30 | 10.63 | 86832 | 9070.22 | 0.82% |
| 2024-03-21 | 10.64 | 10.68 | 0.04 | 0.38% | 10.52 | 10.77 | 126140 | 13443.66 | 1.19% |
| 2024-03-20 | 10.78 | 10.64 | -0.17 | -1.57% | 10.63 | 10.84 | 96355 | 10308.57 | 0.91% |
| 2024-03-19 | 10.95 | 10.81 | -0.14 | -1.28% | 10.75 | 10.95 | 62792 | 6809.47 | 0.59% |
| 2024-03-18 | 11.15 | 10.95 | -0.17 | -1.53% | 10.67 | 11.18 | 111527 | 12118.43 | 1.05% |
| 2024-03-15 | 11.22 | 11.12 | -0.14 | -1.24% | 11.02 | 11.53 | 86650 | 9647.15 | 0.82% |
| 2024-03-14 | 11.15 | 11.26 | 0.10 | 0.90% | 11.08 | 11.45 | 94724 | 10647.99 | 0.89% |
| 2024-03-13 | 11.20 | 11.16 | -0.09 | -0.80% | 11.06 | 11.24 | 50838 | 5668.28 | 0.48% |
| 2024-03-12 | 10.95 | 11.25 | 0.27 | 2.46% | 10.87 | 11.39 | 87840 | 9797.40 | 0.83% |
| 2024-03-11 | 10.92 | 10.98 | 0.22 | 2.04% | 10.67 | 10.99 | 37901 | 4103.56 | 0.36% |
| 2024-03-08 | 10.76 | 10.76 | 0.00 | 0.00% | 10.64 | 10.86 | 28934 | 3104.64 | 0.27% |
| 2024-03-07 | 10.95 | 10.76 | -0.19 | -1.74% | 10.76 | 11.01 | 45714 | 4985.50 | 0.43% |
| 2024-03-06 | 10.94 | 10.95 | -0.05 | -0.45% | 10.73 | 11.04 | 49818 | 5418.53 | 0.47% |
| 2024-03-05 | 11.07 | 11.00 | -0.14 | -1.26% | 10.90 | 11.13 | 53406 | 5864.37 | 0.50% |
| 2024-03-04 | 11.33 | 11.14 | -0.28 | -2.45% | 11.01 | 11.52 | 53642 | 5968.59 | 0.51% |
| 2024-03-01 | 11.44 | 11.42 | -0.02 | -0.17% | 11.30 | 11.64 | 35677 | 4073.53 | 0.34% |
| 2024-02-29 | 11.17 | 11.44 | 0.22 | 1.96% | 11.16 | 11.44 | 49305 | 5580.19 | 0.46% |
| 2024-02-28 | 11.38 | 11.22 | -0.17 | -1.49% | 11.21 | 11.58 | 70529 | 8043.64 | 0.67% |
| 2024-02-27 | 11.20 | 11.39 | 0.13 | 1.15% | 11.13 | 11.39 | 46005 | 5192.55 | 0.43% |
| 2024-02-26 | 11.33 | 11.26 | -0.13 | -1.14% | 11.12 | 11.40 | 56505 | 6348.78 | 0.53% |
| 2024-02-23 | 11.42 | 11.39 | -0.03 | -0.26% | 11.15 | 11.48 | 55316 | 6237.62 | 0.52% |
| 2024-02-22 | 11.36 | 11.42 | 0.03 | 0.26% | 11.22 | 11.46 | 63522 | 7202.03 | 0.60% |
| 2024-02-21 | 11.15 | 11.39 | 0.19 | 1.70% | 11.03 | 11.74 | 84456 | 9690.61 | 0.80% |
| 2024-02-20 | 11.10 | 11.20 | -0.13 | -1.15% | 10.97 | 11.31 | 66316 | 7385.79 | 0.63% |
| 2024-02-19 | 11.39 | 11.33 | -0.12 | -1.05% | 10.91 | 11.53 | 112446 | 12533.30 | 1.06% |
| 2024-02-08 | 11.99 | 11.45 | -0.03 | -0.26% | 11.26 | 12.49 | 147216 | 17461.86 | 1.39% |
| 2024-02-07 | 10.44 | 11.48 | 1.04 | 9.96% | 10.37 | 11.48 | 122173 | 13644.24 | 1.15% |
| 2024-02-06 | 9.60 | 10.44 | 0.58 | 5.88% | 9.49 | 10.45 | 83604 | 8378.34 | 0.79% |
| 2024-02-05 | 10.05 | 9.86 | -0.19 | -1.89% | 9.45 | 10.29 | 105962 | 10360.28 | 1.00% |
| 2024-02-02 | 10.35 | 10.05 | -0.28 | -2.71% | 9.84 | 10.65 | 73375 | 7540.85 | 0.69% |
| 2024-02-01 | 10.34 | 10.33 | -0.07 | -0.67% | 10.06 | 10.63 | 76011 | 7857.88 | 0.72% |
| 2024-01-31 | 10.73 | 10.40 | -0.30 | -2.80% | 10.34 | 10.73 | 68278 | 7165.06 | 0.64% |
| 2024-01-30 | 10.97 | 10.70 | -0.42 | -3.78% | 10.68 | 11.21 | 57082 | 6228.81 | 0.54% |