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 | 11.41 | 11.60 | 0.22 | 1.93% | 11.40 | 11.65 | 44814 | 5187.20 | 0.91% |
| 2024-05-08 | 11.57 | 11.38 | -0.15 | -1.30% | 11.36 | 11.61 | 43077 | 4941.18 | 0.88% |
| 2024-05-07 | 11.49 | 11.53 | 0.01 | 0.09% | 11.40 | 11.59 | 49339 | 5677.84 | 1.01% |
| 2024-05-06 | 11.52 | 11.52 | 0.16 | 1.41% | 11.48 | 11.73 | 56451 | 6519.64 | 1.15% |
| 2024-04-30 | 11.49 | 11.36 | -0.10 | -0.87% | 11.26 | 11.49 | 64370 | 7308.38 | 1.31% |
| 2024-04-29 | 11.03 | 11.46 | 0.44 | 3.99% | 11.03 | 11.68 | 97083 | 11057.70 | 1.98% |
| 2024-04-26 | 10.62 | 11.02 | 0.33 | 3.09% | 10.62 | 11.09 | 89122 | 9754.31 | 1.82% |
| 2024-04-25 | 10.95 | 10.69 | 0.30 | 2.89% | 10.50 | 11.00 | 100445 | 10748.94 | 2.05% |
| 2024-04-24 | 10.19 | 10.39 | 0.22 | 2.16% | 10.15 | 10.39 | 49978 | 5155.25 | 1.02% |
| 2024-04-23 | 10.03 | 10.17 | 0.16 | 1.60% | 10.03 | 10.28 | 42657 | 4337.54 | 0.87% |
| 2024-04-22 | 9.77 | 10.01 | 0.07 | 0.70% | 9.55 | 10.12 | 46510 | 4623.58 | 0.95% |
| 2024-04-19 | 10.08 | 9.94 | -0.19 | -1.88% | 9.85 | 10.13 | 48732 | 4848.13 | 0.99% |
| 2024-04-18 | 10.35 | 10.13 | -0.07 | -0.69% | 9.98 | 10.35 | 54723 | 5562.87 | 1.12% |
| 2024-04-17 | 9.50 | 10.20 | 0.78 | 8.28% | 9.50 | 10.21 | 61851 | 6147.82 | 1.26% |
| 2024-04-16 | 10.15 | 9.42 | -0.71 | -7.01% | 9.38 | 10.17 | 83972 | 8073.07 | 1.71% |
| 2024-04-15 | 10.53 | 10.13 | -0.40 | -3.80% | 9.96 | 10.65 | 66278 | 6758.24 | 1.35% |
| 2024-04-12 | 10.62 | 10.53 | -0.13 | -1.22% | 10.51 | 10.79 | 50183 | 5312.82 | 1.02% |
| 2024-04-11 | 10.57 | 10.66 | -0.03 | -0.28% | 10.52 | 10.86 | 43790 | 4700.02 | 0.89% |
| 2024-04-10 | 10.99 | 10.69 | -0.29 | -2.64% | 10.64 | 11.02 | 52094 | 5595.43 | 1.06% |
| 2024-04-09 | 10.59 | 10.98 | 0.40 | 3.78% | 10.59 | 10.99 | 51596 | 5593.16 | 1.05% |
| 2024-04-08 | 10.91 | 10.58 | -0.35 | -3.20% | 10.56 | 10.99 | 47155 | 5058.12 | 0.96% |
| 2024-04-03 | 11.43 | 10.93 | -0.25 | -2.24% | 10.85 | 11.46 | 60895 | 6699.96 | 1.24% |
| 2024-04-02 | 11.22 | 11.18 | -0.10 | -0.89% | 11.01 | 11.29 | 55786 | 6231.23 | 1.14% |
| 2024-04-01 | 11.00 | 11.28 | 0.33 | 3.01% | 10.98 | 11.30 | 62655 | 6984.43 | 1.28% |
| 2024-03-29 | 10.80 | 10.95 | 0.13 | 1.20% | 10.67 | 11.02 | 57491 | 6230.17 | 1.17% |
| 2024-03-28 | 10.50 | 10.82 | 0.18 | 1.69% | 10.50 | 11.00 | 81970 | 8836.92 | 1.67% |
| 2024-03-27 | 11.61 | 10.64 | -1.14 | -9.68% | 10.64 | 11.67 | 152585 | 16737.01 | 3.11% |
| 2024-03-26 | 11.73 | 11.78 | 0.07 | 0.60% | 11.53 | 11.86 | 53990 | 6334.59 | 1.10% |
| 2024-03-25 | 12.17 | 11.71 | -0.44 | -3.62% | 11.71 | 12.22 | 55795 | 6679.66 | 1.14% |
| 2024-03-22 | 12.26 | 12.15 | -0.15 | -1.22% | 12.02 | 12.35 | 57858 | 7048.20 | 1.18% |
| 2024-03-21 | 12.33 | 12.30 | -0.05 | -0.40% | 12.15 | 12.39 | 55603 | 6830.38 | 1.13% |
| 2024-03-20 | 12.18 | 12.35 | 0.19 | 1.56% | 12.14 | 12.37 | 66893 | 8189.01 | 1.37% |
| 2024-03-19 | 12.14 | 12.16 | 0.02 | 0.16% | 12.11 | 12.34 | 72922 | 8910.23 | 1.49% |
| 2024-03-18 | 12.09 | 12.14 | 0.19 | 1.59% | 11.92 | 12.15 | 67904 | 8173.37 | 1.39% |
| 2024-03-15 | 11.73 | 11.95 | 0.16 | 1.36% | 11.68 | 11.95 | 54368 | 6429.75 | 1.11% |
| 2024-03-14 | 11.86 | 11.79 | -0.18 | -1.50% | 11.63 | 11.97 | 64472 | 7611.94 | 1.32% |
| 2024-03-13 | 11.86 | 11.97 | 0.11 | 0.93% | 11.83 | 12.16 | 87590 | 10517.76 | 1.79% |
| 2024-03-12 | 11.81 | 11.86 | 0.07 | 0.59% | 11.67 | 11.93 | 73144 | 8639.51 | 1.49% |
| 2024-03-11 | 11.49 | 11.79 | 0.41 | 3.60% | 11.41 | 11.79 | 89840 | 10461.59 | 1.83% |
| 2024-03-08 | 11.25 | 11.38 | 0.20 | 1.79% | 11.12 | 11.40 | 52451 | 5915.23 | 1.07% |
| 2024-03-07 | 11.50 | 11.18 | -0.27 | -2.36% | 11.17 | 11.57 | 62116 | 7048.26 | 1.27% |
| 2024-03-06 | 11.23 | 11.45 | 0.09 | 0.79% | 11.15 | 11.57 | 63247 | 7193.29 | 1.29% |
| 2024-03-05 | 11.44 | 11.36 | -0.18 | -1.56% | 11.22 | 11.54 | 68265 | 7781.32 | 1.39% |
| 2024-03-04 | 11.73 | 11.54 | -0.19 | -1.62% | 11.31 | 11.78 | 102396 | 11790.58 | 2.09% |
| 2024-03-01 | 11.33 | 11.73 | 0.43 | 3.81% | 11.24 | 11.89 | 150488 | 17464.53 | 3.07% |
| 2024-02-29 | 10.68 | 11.30 | 0.43 | 3.96% | 10.62 | 11.30 | 93025 | 10334.51 | 1.90% |
| 2024-02-28 | 11.84 | 10.87 | -0.81 | -6.93% | 10.84 | 11.98 | 126382 | 14536.65 | 2.58% |
| 2024-02-27 | 11.14 | 11.68 | 0.50 | 4.47% | 11.05 | 11.68 | 85081 | 9728.66 | 1.74% |
| 2024-02-26 | 11.21 | 11.18 | 0.06 | 0.54% | 11.04 | 11.47 | 82876 | 9311.48 | 1.69% |
| 2024-02-23 | 10.87 | 11.12 | 0.28 | 2.58% | 10.79 | 11.14 | 75346 | 8270.72 | 1.54% |
| 2024-02-22 | 10.50 | 10.84 | 0.34 | 3.24% | 10.47 | 10.91 | 86721 | 9325.23 | 1.77% |
| 2024-02-21 | 10.39 | 10.50 | 0.01 | 0.10% | 10.32 | 10.88 | 84994 | 9043.08 | 1.73% |
| 2024-02-20 | 10.36 | 10.49 | 0.14 | 1.35% | 10.15 | 10.54 | 79100 | 8189.83 | 1.61% |
| 2024-02-19 | 10.34 | 10.35 | 0.04 | 0.39% | 10.11 | 10.62 | 124821 | 12906.48 | 2.55% |
| 2024-02-08 | 9.40 | 10.31 | 0.93 | 9.91% | 9.30 | 10.32 | 142502 | 14303.77 | 2.91% |
| 2024-02-07 | 8.94 | 9.38 | 0.33 | 3.65% | 8.94 | 9.66 | 121110 | 11351.34 | 2.47% |
| 2024-02-06 | 8.20 | 9.05 | 0.57 | 6.72% | 7.99 | 9.18 | 136612 | 11726.96 | 2.79% |
| 2024-02-05 | 9.26 | 8.48 | -0.94 | -9.98% | 8.48 | 9.33 | 118106 | 10244.48 | 2.41% |
| 2024-02-02 | 9.98 | 9.42 | -0.51 | -5.14% | 9.06 | 10.14 | 87015 | 8306.06 | 1.78% |
| 2024-02-01 | 9.91 | 9.93 | -0.07 | -0.70% | 9.70 | 10.23 | 72987 | 7267.24 | 1.49% |
| 2024-01-31 | 10.61 | 10.00 | -0.71 | -6.63% | 9.96 | 10.78 | 83161 | 8548.10 | 1.70% |
| 2024-01-30 | 11.13 | 10.71 | -0.57 | -5.05% | 10.70 | 11.31 | 54018 | 5933.77 | 1.10% |