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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 11.63 | 11.61 | -0.04 | -0.34% | 11.47 | 11.73 | 52775 | 6112.32 | 0.72% |
| 2024-05-09 | 11.26 | 11.65 | 0.36 | 3.19% | 11.26 | 11.74 | 80117 | 9296.04 | 1.10% |
| 2024-05-08 | 11.44 | 11.29 | -0.20 | -1.74% | 11.26 | 11.65 | 70726 | 8091.49 | 0.97% |
| 2024-05-07 | 11.35 | 11.49 | 0.14 | 1.23% | 11.23 | 11.65 | 109196 | 12455.32 | 1.49% |
| 2024-05-06 | 10.91 | 11.35 | 0.50 | 4.61% | 10.90 | 11.49 | 125045 | 13978.53 | 1.71% |
| 2024-04-30 | 11.08 | 10.85 | -0.19 | -1.72% | 10.51 | 11.17 | 201333 | 21717.53 | 2.75% |
| 2024-04-29 | 11.04 | 11.04 | 1.00 | 9.96% | 10.27 | 11.04 | 117687 | 12795.27 | 1.61% |
| 2024-04-26 | 9.68 | 10.04 | 0.34 | 3.51% | 9.56 | 10.04 | 53859 | 5319.04 | 0.74% |
| 2024-04-25 | 9.42 | 9.70 | 0.27 | 2.86% | 9.26 | 9.91 | 66572 | 6463.49 | 0.91% |
| 2024-04-24 | 9.40 | 9.43 | -0.02 | -0.21% | 9.27 | 9.51 | 30784 | 2888.11 | 0.42% |
| 2024-04-23 | 9.30 | 9.45 | 0.19 | 2.05% | 9.26 | 9.55 | 53680 | 5063.67 | 0.73% |
| 2024-04-22 | 9.30 | 9.26 | -0.14 | -1.49% | 9.14 | 9.56 | 51459 | 4807.67 | 0.70% |
| 2024-04-19 | 9.54 | 9.40 | -0.21 | -2.19% | 9.34 | 9.70 | 45916 | 4344.10 | 0.63% |
| 2024-04-18 | 10.05 | 9.61 | -0.36 | -3.61% | 9.60 | 10.05 | 47282 | 4607.04 | 0.65% |
| 2024-04-17 | 9.28 | 9.97 | 0.69 | 7.44% | 9.27 | 9.98 | 57644 | 5608.42 | 0.79% |
| 2024-04-16 | 9.74 | 9.28 | -0.62 | -6.26% | 9.19 | 9.87 | 69730 | 6574.24 | 0.95% |
| 2024-04-15 | 10.19 | 9.90 | -0.47 | -4.53% | 9.70 | 10.39 | 114091 | 11396.12 | 1.56% |
| 2024-04-12 | 10.59 | 10.37 | -0.10 | -0.96% | 10.30 | 11.11 | 104679 | 11138.83 | 1.43% |
| 2024-04-11 | 10.26 | 10.47 | 0.07 | 0.67% | 10.13 | 10.75 | 41070 | 4290.67 | 0.56% |
| 2024-04-10 | 10.56 | 10.40 | -0.16 | -1.52% | 10.32 | 10.64 | 36017 | 3761.51 | 0.49% |
| 2024-04-09 | 10.31 | 10.56 | 0.34 | 3.33% | 10.21 | 10.64 | 39765 | 4166.50 | 0.54% |
| 2024-04-08 | 10.49 | 10.22 | -0.28 | -2.67% | 10.20 | 10.49 | 32936 | 3403.10 | 0.45% |
| 2024-04-03 | 10.72 | 10.50 | -0.30 | -2.78% | 10.45 | 10.88 | 35556 | 3758.92 | 0.49% |
| 2024-04-02 | 10.70 | 10.80 | 0.10 | 0.93% | 10.63 | 10.87 | 35953 | 3869.36 | 0.49% |
| 2024-04-01 | 10.52 | 10.70 | 0.32 | 3.08% | 10.38 | 10.72 | 37516 | 3986.42 | 0.51% |
| 2024-03-29 | 10.26 | 10.38 | 0.18 | 1.76% | 10.15 | 10.38 | 26796 | 2764.95 | 0.37% |
| 2024-03-28 | 9.91 | 10.20 | 0.20 | 2.00% | 9.91 | 10.36 | 35007 | 3553.08 | 0.48% |
| 2024-03-27 | 10.50 | 10.00 | -0.44 | -4.21% | 9.97 | 10.56 | 46864 | 4806.57 | 0.64% |
| 2024-03-26 | 10.43 | 10.44 | -0.02 | -0.19% | 10.19 | 10.57 | 39539 | 4113.92 | 0.54% |
| 2024-03-25 | 10.85 | 10.46 | -0.35 | -3.24% | 10.45 | 10.90 | 34366 | 3663.05 | 0.47% |
| 2024-03-22 | 11.08 | 10.81 | -0.26 | -2.35% | 10.77 | 11.17 | 26974 | 2939.36 | 0.37% |
| 2024-03-21 | 11.11 | 11.07 | 0.03 | 0.27% | 10.90 | 11.19 | 40039 | 4431.60 | 0.55% |
| 2024-03-20 | 11.08 | 11.04 | 0.09 | 0.82% | 10.92 | 11.12 | 29773 | 3277.09 | 0.41% |
| 2024-03-19 | 11.00 | 10.95 | -0.03 | -0.27% | 10.94 | 11.15 | 37527 | 4134.51 | 0.51% |
| 2024-03-18 | 10.64 | 10.98 | 0.34 | 3.20% | 10.64 | 10.98 | 44801 | 4855.63 | 0.61% |
| 2024-03-15 | 10.59 | 10.64 | 0.05 | 0.47% | 10.44 | 10.66 | 25550 | 2695.81 | 0.35% |
| 2024-03-14 | 10.70 | 10.59 | -0.12 | -1.12% | 10.46 | 10.77 | 38918 | 4134.84 | 0.53% |
| 2024-03-13 | 10.66 | 10.71 | 0.05 | 0.47% | 10.55 | 10.79 | 31803 | 3393.94 | 0.44% |
| 2024-03-12 | 10.84 | 10.66 | -0.17 | -1.57% | 10.55 | 10.90 | 49187 | 5241.03 | 0.67% |
| 2024-03-11 | 10.33 | 10.83 | 0.47 | 4.54% | 10.33 | 10.86 | 76030 | 8060.83 | 1.04% |
| 2024-03-08 | 10.34 | 10.36 | 0.02 | 0.19% | 10.12 | 10.57 | 52728 | 5428.08 | 0.72% |
| 2024-03-07 | 10.90 | 10.34 | -0.06 | -0.58% | 10.32 | 11.13 | 75484 | 8070.79 | 1.03% |
| 2024-03-06 | 10.13 | 10.40 | 0.30 | 2.97% | 10.06 | 10.54 | 46156 | 4757.36 | 0.63% |
| 2024-03-05 | 10.32 | 10.10 | -0.28 | -2.70% | 10.06 | 10.34 | 43129 | 4379.09 | 0.59% |
| 2024-03-04 | 10.55 | 10.38 | -0.09 | -0.86% | 10.21 | 10.59 | 41003 | 4257.53 | 0.56% |
| 2024-03-01 | 10.57 | 10.47 | 0.12 | 1.16% | 10.26 | 10.57 | 47921 | 4994.65 | 0.66% |
| 2024-02-29 | 9.80 | 10.35 | 0.46 | 4.65% | 9.72 | 10.40 | 61415 | 6274.23 | 0.84% |
| 2024-02-28 | 10.60 | 9.89 | -0.62 | -5.90% | 9.88 | 10.97 | 88620 | 9309.26 | 1.21% |
| 2024-02-27 | 10.44 | 10.51 | 0.41 | 4.06% | 10.17 | 10.58 | 72247 | 7491.07 | 0.99% |
| 2024-02-26 | 10.20 | 10.10 | 0.26 | 2.64% | 9.95 | 10.35 | 72280 | 7316.56 | 0.99% |
| 2024-02-23 | 9.54 | 9.84 | 0.22 | 2.29% | 9.54 | 9.86 | 60610 | 5901.08 | 0.83% |
| 2024-02-22 | 9.35 | 9.62 | 0.19 | 2.01% | 9.35 | 9.71 | 46957 | 4494.30 | 0.64% |
| 2024-02-21 | 9.17 | 9.43 | 0.20 | 2.17% | 9.04 | 9.79 | 68772 | 6520.50 | 0.94% |
| 2024-02-20 | 9.30 | 9.23 | -0.14 | -1.49% | 9.00 | 9.36 | 52150 | 4775.65 | 0.71% |
| 2024-02-19 | 9.60 | 9.37 | 0.34 | 3.77% | 9.04 | 9.62 | 129052 | 11980.56 | 1.77% |
| 2024-02-08 | 8.02 | 9.03 | 0.82 | 9.99% | 8.02 | 9.03 | 79620 | 6911.54 | 1.09% |
| 2024-02-07 | 7.98 | 8.21 | 0.35 | 4.45% | 7.90 | 8.40 | 101794 | 8326.48 | 1.39% |
| 2024-02-06 | 7.48 | 7.86 | -0.01 | -0.13% | 7.12 | 8.07 | 116106 | 8766.49 | 1.59% |
| 2024-02-05 | 8.69 | 7.87 | -0.87 | -9.95% | 7.87 | 8.69 | 67317 | 5411.61 | 0.92% |
| 2024-02-02 | 9.52 | 8.74 | -0.65 | -6.92% | 8.45 | 9.54 | 67114 | 6010.62 | 0.92% |
| 2024-02-01 | 9.67 | 9.39 | -0.28 | -2.90% | 9.37 | 9.78 | 48812 | 4653.11 | 0.67% |