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 | 11.54 | 11.39 | -0.17 | -1.47% | 11.37 | 11.70 | 198600 | 22818.56 | 0.21% |
| 2024-05-07 | 11.55 | 11.56 | 0.01 | 0.09% | 11.46 | 11.62 | 225668 | 26023.42 | 0.24% |
| 2024-05-06 | 11.28 | 11.55 | 0.34 | 3.03% | 11.16 | 11.65 | 384232 | 43827.84 | 0.40% |
| 2024-04-30 | 11.48 | 11.21 | -0.39 | -3.36% | 11.08 | 11.54 | 382058 | 42962.68 | 0.40% |
| 2024-04-29 | 11.20 | 11.60 | 0.45 | 4.04% | 11.20 | 11.60 | 414797 | 47607.78 | 0.44% |
| 2024-04-26 | 11.05 | 11.15 | 0.22 | 2.01% | 10.91 | 11.25 | 326464 | 36165.54 | 0.34% |
| 2024-04-25 | 10.86 | 10.93 | -0.01 | -0.09% | 10.85 | 11.10 | 158625 | 17442.37 | 0.17% |
| 2024-04-24 | 10.81 | 10.94 | 0.01 | 0.09% | 10.70 | 10.97 | 245908 | 26678.08 | 0.26% |
| 2024-04-23 | 11.28 | 10.93 | -0.19 | -1.71% | 10.76 | 11.32 | 362526 | 39581.64 | 0.38% |
| 2024-04-22 | 11.35 | 11.12 | -0.20 | -1.77% | 11.09 | 11.38 | 193856 | 21782.18 | 0.20% |
| 2024-04-19 | 11.16 | 11.32 | 0.14 | 1.25% | 11.14 | 11.46 | 299490 | 34040.01 | 0.32% |
| 2024-04-18 | 11.06 | 11.18 | 0.10 | 0.90% | 11.03 | 11.29 | 192897 | 21552.56 | 0.20% |
| 2024-04-17 | 10.88 | 11.08 | 0.14 | 1.28% | 10.85 | 11.11 | 207281 | 22805.68 | 0.22% |
| 2024-04-16 | 11.10 | 10.94 | -0.24 | -2.15% | 10.91 | 11.25 | 286663 | 31638.40 | 0.30% |
| 2024-04-15 | 11.09 | 11.18 | 0.07 | 0.63% | 11.05 | 11.34 | 279484 | 31334.47 | 0.29% |
| 2024-04-12 | 10.97 | 11.11 | 0.13 | 1.18% | 10.93 | 11.24 | 184768 | 20489.67 | 0.19% |
| 2024-04-11 | 11.00 | 10.98 | -0.09 | -0.81% | 10.84 | 11.08 | 259204 | 28487.14 | 0.27% |
| 2024-04-10 | 11.08 | 11.07 | -0.03 | -0.27% | 11.01 | 11.17 | 153586 | 17026.73 | 0.16% |
| 2024-04-09 | 11.23 | 11.10 | -0.13 | -1.16% | 11.03 | 11.27 | 282305 | 31367.87 | 0.30% |
| 2024-04-08 | 11.34 | 11.23 | -0.12 | -1.06% | 11.23 | 11.45 | 275341 | 31180.82 | 0.29% |
| 2024-04-03 | 11.31 | 11.35 | 0.03 | 0.27% | 11.27 | 11.49 | 209113 | 23757.04 | 0.22% |
| 2024-04-02 | 11.21 | 11.32 | 0.10 | 0.89% | 11.21 | 11.42 | 273282 | 30907.40 | 0.29% |
| 2024-04-01 | 11.02 | 11.22 | 0.21 | 1.91% | 10.99 | 11.27 | 247149 | 27538.42 | 0.26% |
| 2024-03-29 | 10.91 | 11.01 | 0.16 | 1.47% | 10.86 | 11.16 | 247781 | 27358.08 | 0.26% |
| 2024-03-28 | 10.70 | 10.85 | 0.10 | 0.93% | 10.70 | 10.95 | 137682 | 14911.63 | 0.14% |
| 2024-03-27 | 10.97 | 10.75 | -0.22 | -2.01% | 10.67 | 11.00 | 165450 | 17954.62 | 0.17% |
| 2024-03-26 | 10.77 | 10.97 | 0.14 | 1.29% | 10.76 | 10.99 | 223439 | 24407.79 | 0.24% |
| 2024-03-25 | 10.76 | 10.83 | 0.01 | 0.09% | 10.65 | 10.92 | 241977 | 26150.62 | 0.25% |
| 2024-03-22 | 10.86 | 10.82 | -0.11 | -1.01% | 10.75 | 10.92 | 185265 | 20056.64 | 0.20% |
| 2024-03-21 | 10.88 | 10.93 | 0.02 | 0.18% | 10.81 | 11.00 | 198274 | 21619.96 | 0.21% |
| 2024-03-20 | 10.83 | 10.91 | 0.02 | 0.18% | 10.82 | 11.01 | 147910 | 16131.25 | 0.16% |
| 2024-03-19 | 11.05 | 10.89 | -0.15 | -1.36% | 10.86 | 11.13 | 226272 | 24742.24 | 0.24% |
| 2024-03-18 | 10.76 | 11.04 | 0.31 | 2.89% | 10.65 | 11.10 | 426069 | 46303.70 | 0.45% |
| 2024-03-15 | 10.63 | 10.73 | 0.10 | 0.94% | 10.45 | 10.77 | 282567 | 29943.42 | 0.30% |
| 2024-03-14 | 10.63 | 10.63 | -0.03 | -0.28% | 10.54 | 10.70 | 220346 | 23422.22 | 0.23% |
| 2024-03-13 | 10.82 | 10.66 | -0.16 | -1.48% | 10.65 | 10.83 | 150620 | 16143.64 | 0.16% |
| 2024-03-12 | 10.78 | 10.82 | 0.05 | 0.46% | 10.63 | 10.86 | 299485 | 32226.34 | 0.32% |
| 2024-03-11 | 10.77 | 10.77 | -0.02 | -0.19% | 10.66 | 10.85 | 252742 | 27130.19 | 0.27% |
| 2024-03-08 | 10.33 | 10.79 | 0.45 | 4.35% | 10.33 | 10.79 | 535656 | 57096.90 | 0.56% |
| 2024-03-07 | 10.18 | 10.34 | 0.15 | 1.47% | 10.18 | 10.54 | 296652 | 30815.46 | 0.31% |
| 2024-03-06 | 10.22 | 10.19 | -0.03 | -0.29% | 10.16 | 10.28 | 188990 | 19306.23 | 0.20% |
| 2024-03-05 | 10.30 | 10.22 | -0.13 | -1.26% | 10.18 | 10.40 | 228882 | 23486.34 | 0.24% |
| 2024-03-04 | 10.34 | 10.35 | 0.03 | 0.29% | 10.29 | 10.45 | 240741 | 24941.77 | 0.25% |
| 2024-03-01 | 10.28 | 10.32 | 0.06 | 0.58% | 10.18 | 10.35 | 233068 | 23970.97 | 0.25% |
| 2024-02-29 | 10.05 | 10.26 | 0.16 | 1.58% | 10.03 | 10.26 | 259048 | 26398.61 | 0.27% |
| 2024-02-28 | 10.17 | 10.10 | -0.06 | -0.59% | 10.10 | 10.42 | 356065 | 36537.78 | 0.37% |
| 2024-02-27 | 10.10 | 10.16 | 0.06 | 0.59% | 10.05 | 10.17 | 215326 | 21795.21 | 0.23% |
| 2024-02-26 | 10.20 | 10.10 | -0.10 | -0.98% | 10.10 | 10.23 | 250471 | 25423.91 | 0.26% |
| 2024-02-23 | 10.26 | 10.20 | -0.06 | -0.58% | 10.10 | 10.29 | 233136 | 23727.11 | 0.25% |
| 2024-02-22 | 10.20 | 10.26 | 0.04 | 0.39% | 10.16 | 10.30 | 199625 | 20438.44 | 0.21% |
| 2024-02-21 | 10.16 | 10.22 | -0.01 | -0.10% | 10.12 | 10.42 | 309696 | 31866.96 | 0.33% |
| 2024-02-20 | 10.12 | 10.23 | 0.07 | 0.69% | 10.07 | 10.25 | 187382 | 19075.34 | 0.20% |
| 2024-02-19 | 10.21 | 10.16 | 0.05 | 0.49% | 10.03 | 10.24 | 311808 | 31572.39 | 0.33% |
| 2024-02-08 | 10.12 | 10.11 | 0.00 | 0.00% | 10.00 | 10.28 | 389967 | 39612.16 | 0.41% |
| 2024-02-07 | 10.00 | 10.11 | 0.09 | 0.90% | 9.91 | 10.26 | 455233 | 45970.12 | 0.48% |
| 2024-02-06 | 9.31 | 10.02 | 0.64 | 6.82% | 9.28 | 10.05 | 456255 | 44649.84 | 0.48% |
| 2024-02-05 | 9.34 | 9.38 | 0.00 | 0.00% | 8.98 | 9.49 | 406921 | 37697.81 | 0.43% |
| 2024-02-02 | 9.46 | 9.38 | -0.08 | -0.85% | 9.04 | 9.61 | 301312 | 28256.19 | 0.32% |
| 2024-02-01 | 9.37 | 9.46 | -0.01 | -0.11% | 9.33 | 9.63 | 255098 | 24217.62 | 0.27% |
| 2024-01-31 | 9.56 | 9.47 | -0.18 | -1.87% | 9.42 | 9.71 | 234275 | 22329.35 | 0.25% |
| 2024-01-30 | 9.80 | 9.65 | -0.19 | -1.93% | 9.64 | 9.89 | 184173 | 17990.26 | 0.19% |