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 | 11.04 | 10.83 | -0.21 | -1.90% | 10.77 | 11.09 | 72497 | 7883.39 | 3.05% |
| 2024-05-09 | 10.92 | 11.04 | 0.04 | 0.36% | 10.92 | 11.17 | 69901 | 7737.36 | 2.94% |
| 2024-05-08 | 11.18 | 11.00 | -0.20 | -1.79% | 11.00 | 11.26 | 85320 | 9471.66 | 3.59% |
| 2024-05-07 | 11.26 | 11.20 | 0.01 | 0.09% | 11.04 | 11.28 | 91165 | 10185.98 | 3.83% |
| 2024-05-06 | 11.15 | 11.19 | 0.19 | 1.73% | 11.07 | 11.25 | 104071 | 11603.42 | 4.38% |
| 2024-04-30 | 11.19 | 11.00 | -0.20 | -1.79% | 10.76 | 11.29 | 132412 | 14528.51 | 5.57% |
| 2024-04-29 | 11.10 | 11.20 | 0.31 | 2.85% | 11.00 | 11.31 | 126187 | 14050.85 | 5.31% |
| 2024-04-26 | 10.58 | 10.89 | 0.24 | 2.25% | 10.56 | 10.99 | 99549 | 10799.28 | 4.19% |
| 2024-04-25 | 10.64 | 10.65 | 0.04 | 0.38% | 10.54 | 10.78 | 96892 | 10324.25 | 4.08% |
| 2024-04-24 | 10.28 | 10.61 | 0.31 | 3.01% | 10.18 | 10.63 | 108905 | 11433.87 | 4.58% |
| 2024-04-23 | 10.01 | 10.30 | 0.29 | 2.90% | 10.01 | 10.42 | 96065 | 9825.78 | 4.04% |
| 2024-04-22 | 10.16 | 10.01 | -0.16 | -1.57% | 9.77 | 10.19 | 80626 | 8077.23 | 3.39% |
| 2024-04-19 | 10.30 | 10.17 | -0.12 | -1.17% | 10.06 | 10.36 | 109276 | 11115.88 | 4.60% |
| 2024-04-18 | 10.15 | 10.29 | 0.19 | 1.88% | 9.81 | 10.55 | 168287 | 17262.58 | 7.08% |
| 2024-04-17 | 9.25 | 10.10 | 0.84 | 9.07% | 9.25 | 10.11 | 171733 | 17011.89 | 7.22% |
| 2024-04-16 | 10.15 | 9.26 | -1.03 | -10.01% | 9.26 | 10.20 | 176710 | 16748.45 | 7.43% |
| 2024-04-15 | 11.00 | 10.29 | -0.72 | -6.54% | 10.09 | 11.08 | 169279 | 17645.97 | 7.12% |
| 2024-04-12 | 11.16 | 11.01 | -0.18 | -1.61% | 10.97 | 11.29 | 96591 | 10768.00 | 4.06% |
| 2024-04-11 | 11.21 | 11.19 | -0.15 | -1.32% | 11.15 | 11.43 | 109810 | 12393.31 | 4.62% |
| 2024-04-10 | 11.70 | 11.34 | -0.29 | -2.49% | 11.24 | 11.94 | 152104 | 17564.29 | 6.40% |
| 2024-04-09 | 11.50 | 11.63 | 0.05 | 0.43% | 11.49 | 11.78 | 102507 | 11909.83 | 4.31% |
| 2024-04-08 | 11.85 | 11.58 | -0.28 | -2.36% | 11.57 | 12.02 | 136588 | 16102.59 | 5.75% |
| 2024-04-03 | 12.21 | 11.86 | -0.34 | -2.79% | 11.66 | 12.30 | 144534 | 17135.86 | 6.08% |
| 2024-04-02 | 12.45 | 12.20 | -0.25 | -2.01% | 12.08 | 12.63 | 198005 | 24315.37 | 8.33% |
| 2024-04-01 | 12.36 | 12.45 | 0.10 | 0.81% | 12.26 | 12.49 | 280151 | 34717.27 | 11.78% |
| 2024-03-29 | 12.28 | 12.35 | 0.07 | 0.57% | 11.91 | 12.68 | 454545 | 55692.47 | 19.12% |
| 2024-03-28 | 11.20 | 12.28 | 1.12 | 10.04% | 11.19 | 12.28 | 331213 | 39391.31 | 13.93% |
| 2024-03-27 | 12.15 | 11.16 | -1.07 | -8.75% | 11.05 | 12.70 | 415707 | 49193.96 | 17.49% |
| 2024-03-26 | 12.02 | 12.23 | -1.12 | -8.39% | 12.02 | 12.86 | 560503 | 69288.27 | 23.58% |
| 2024-03-25 | 15.75 | 13.35 | -1.02 | -7.10% | 13.07 | 15.75 | 940572 | 138449.88 | 39.56% |
| 2024-03-22 | 14.37 | 14.37 | 1.31 | 10.03% | 14.37 | 14.37 | 103736 | 14906.83 | 4.36% |
| 2024-03-21 | 11.83 | 13.06 | 1.19 | 10.03% | 11.83 | 13.06 | 292800 | 37917.12 | 12.32% |
| 2024-03-20 | 11.92 | 11.87 | -0.14 | -1.17% | 11.74 | 11.96 | 159801 | 18924.80 | 6.72% |
| 2024-03-19 | 12.22 | 12.01 | -0.37 | -2.99% | 12.00 | 12.38 | 223218 | 27103.05 | 9.39% |
| 2024-03-18 | 12.01 | 12.38 | 0.22 | 1.81% | 11.91 | 12.38 | 329676 | 40114.25 | 13.87% |
| 2024-03-15 | 11.80 | 12.16 | 0.39 | 3.31% | 11.53 | 12.20 | 368606 | 44326.57 | 15.50% |
| 2024-03-14 | 11.53 | 11.77 | 0.24 | 2.08% | 11.41 | 11.93 | 269027 | 31288.76 | 11.32% |
| 2024-03-13 | 11.60 | 11.53 | -0.28 | -2.37% | 11.45 | 11.79 | 312164 | 36176.24 | 13.13% |
| 2024-03-12 | 11.10 | 11.81 | 0.66 | 5.92% | 11.05 | 12.27 | 489778 | 57934.98 | 20.60% |
| 2024-03-11 | 11.01 | 11.15 | 0.05 | 0.45% | 10.81 | 11.26 | 142838 | 15832.73 | 6.01% |
| 2024-03-08 | 10.80 | 11.10 | -0.02 | -0.18% | 10.66 | 11.26 | 178615 | 19621.78 | 7.51% |
| 2024-03-07 | 11.18 | 11.12 | -0.05 | -0.45% | 11.00 | 11.90 | 319305 | 36495.47 | 13.43% |
| 2024-03-06 | 10.68 | 11.17 | 0.63 | 5.98% | 10.62 | 11.30 | 317816 | 35026.20 | 13.37% |
| 2024-03-05 | 10.54 | 10.54 | -0.12 | -1.13% | 10.36 | 10.70 | 136051 | 14340.46 | 5.72% |
| 2024-03-04 | 10.78 | 10.66 | -0.19 | -1.75% | 10.44 | 10.95 | 197162 | 21012.33 | 8.29% |
| 2024-03-01 | 10.91 | 10.85 | -0.19 | -1.72% | 10.71 | 11.31 | 270782 | 29640.53 | 11.39% |
| 2024-02-29 | 9.74 | 11.04 | 0.42 | 3.95% | 9.74 | 11.15 | 355048 | 37769.71 | 14.93% |
| 2024-02-28 | 12.98 | 10.62 | -1.18 | -10.00% | 10.62 | 12.98 | 558722 | 66117.15 | 23.50% |
| 2024-02-27 | 11.39 | 11.80 | 1.07 | 9.97% | 11.25 | 11.80 | 97524 | 11317.27 | 4.10% |
| 2024-02-26 | 10.25 | 10.73 | 0.98 | 10.05% | 10.08 | 10.73 | 77946 | 8207.31 | 3.28% |
| 2024-02-23 | 9.18 | 9.75 | 0.62 | 6.79% | 9.18 | 9.84 | 152642 | 14538.56 | 6.42% |
| 2024-02-22 | 8.96 | 9.13 | 0.23 | 2.58% | 8.81 | 9.15 | 106223 | 9591.42 | 4.47% |
| 2024-02-21 | 8.47 | 8.90 | 0.28 | 3.25% | 8.41 | 9.20 | 146013 | 13120.96 | 6.14% |
| 2024-02-20 | 8.40 | 8.62 | 0.22 | 2.62% | 8.24 | 8.63 | 84892 | 7214.46 | 3.57% |
| 2024-02-19 | 8.07 | 8.40 | 0.40 | 5.00% | 8.07 | 8.52 | 125287 | 10446.12 | 5.27% |
| 2024-02-08 | 7.25 | 8.00 | 0.65 | 8.84% | 7.23 | 8.06 | 139787 | 10693.28 | 5.88% |
| 2024-02-07 | 7.58 | 7.35 | -0.22 | -2.91% | 7.25 | 7.85 | 150092 | 11247.87 | 6.31% |
| 2024-02-06 | 7.50 | 7.57 | -0.29 | -3.69% | 7.07 | 8.10 | 142682 | 10521.01 | 6.00% |
| 2024-02-05 | 8.55 | 7.86 | -0.87 | -9.97% | 7.86 | 8.59 | 75736 | 6026.54 | 3.19% |