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 | 11.48 | 11.51 | -0.02 | -0.17% | 11.36 | 11.60 | 42942 | 4937.83 | 2.14% |
| 2024-05-09 | 11.36 | 11.53 | 0.07 | 0.61% | 11.34 | 11.63 | 50515 | 5829.06 | 2.52% |
| 2024-05-08 | 11.61 | 11.46 | 0.04 | 0.35% | 11.43 | 11.79 | 82579 | 9573.58 | 4.12% |
| 2024-05-07 | 11.38 | 11.42 | 0.04 | 0.35% | 11.30 | 11.45 | 32669 | 3722.00 | 1.63% |
| 2024-05-06 | 11.40 | 11.38 | 0.16 | 1.43% | 11.31 | 11.49 | 38867 | 4422.98 | 1.94% |
| 2024-04-30 | 11.30 | 11.22 | -0.03 | -0.27% | 11.07 | 11.30 | 38131 | 4259.96 | 1.90% |
| 2024-04-29 | 11.05 | 11.25 | 0.22 | 1.99% | 10.97 | 11.26 | 48940 | 5458.60 | 2.44% |
| 2024-04-26 | 11.02 | 11.03 | 0.01 | 0.09% | 10.82 | 11.10 | 56170 | 6171.79 | 2.80% |
| 2024-04-25 | 10.78 | 11.02 | 0.14 | 1.29% | 10.78 | 11.03 | 43261 | 4739.98 | 2.16% |
| 2024-04-24 | 10.69 | 10.88 | 0.05 | 0.46% | 10.59 | 10.88 | 51100 | 5497.46 | 2.55% |
| 2024-04-23 | 10.76 | 10.83 | 0.38 | 3.64% | 10.70 | 11.20 | 69019 | 7524.26 | 3.44% |
| 2024-04-22 | 10.28 | 10.45 | 0.19 | 1.85% | 10.00 | 10.71 | 47169 | 4900.83 | 2.35% |
| 2024-04-19 | 10.55 | 10.26 | -0.27 | -2.56% | 10.17 | 10.60 | 40541 | 4184.34 | 2.02% |
| 2024-04-18 | 10.70 | 10.53 | -0.15 | -1.40% | 10.45 | 10.80 | 38471 | 4072.15 | 1.92% |
| 2024-04-17 | 9.80 | 10.68 | 0.95 | 9.76% | 9.80 | 10.70 | 69569 | 7279.57 | 3.47% |
| 2024-04-16 | 10.50 | 9.73 | -1.05 | -9.74% | 9.70 | 10.74 | 92395 | 9271.91 | 4.61% |
| 2024-04-15 | 11.22 | 10.78 | -0.55 | -4.85% | 10.30 | 11.45 | 84314 | 9174.07 | 4.20% |
| 2024-04-12 | 11.67 | 11.33 | -0.35 | -3.00% | 11.29 | 11.75 | 62822 | 7229.34 | 3.13% |
| 2024-04-11 | 11.45 | 11.68 | 0.01 | 0.09% | 11.32 | 11.84 | 78698 | 9202.41 | 3.92% |
| 2024-04-10 | 11.48 | 11.67 | 0.07 | 0.60% | 11.33 | 11.93 | 102376 | 11883.00 | 5.10% |
| 2024-04-09 | 11.11 | 11.60 | 0.50 | 4.50% | 11.11 | 12.21 | 95261 | 11070.85 | 4.75% |
| 2024-04-08 | 11.33 | 11.10 | -0.34 | -2.97% | 11.07 | 11.48 | 48744 | 5483.67 | 2.43% |
| 2024-04-03 | 11.68 | 11.44 | -0.25 | -2.14% | 11.33 | 11.71 | 57987 | 6650.51 | 2.89% |
| 2024-04-02 | 11.71 | 11.69 | -0.07 | -0.60% | 11.59 | 11.87 | 80490 | 9421.27 | 4.01% |
| 2024-04-01 | 11.55 | 11.76 | 0.18 | 1.55% | 11.42 | 11.82 | 112676 | 13096.06 | 5.62% |
| 2024-03-29 | 11.50 | 11.58 | 0.05 | 0.43% | 11.41 | 11.80 | 113750 | 13231.50 | 5.67% |
| 2024-03-28 | 11.28 | 11.53 | 0.13 | 1.14% | 11.28 | 12.06 | 136640 | 15758.23 | 6.81% |
| 2024-03-27 | 12.23 | 11.40 | -0.59 | -4.92% | 11.28 | 12.30 | 203727 | 23624.60 | 10.16% |
| 2024-03-26 | 10.82 | 11.99 | 1.09 | 10.00% | 10.82 | 11.99 | 63331 | 7456.47 | 3.16% |
| 2024-03-25 | 11.13 | 10.90 | -0.24 | -2.15% | 10.86 | 11.26 | 37730 | 4164.89 | 1.88% |
| 2024-03-22 | 11.35 | 11.14 | -0.22 | -1.94% | 11.00 | 11.40 | 48902 | 5464.70 | 2.44% |
| 2024-03-21 | 11.33 | 11.36 | 0.04 | 0.35% | 11.15 | 11.44 | 43502 | 4909.19 | 2.17% |
| 2024-03-20 | 11.17 | 11.32 | 0.15 | 1.34% | 11.17 | 11.36 | 41237 | 4653.22 | 2.06% |
| 2024-03-19 | 11.12 | 11.17 | 0.06 | 0.54% | 11.10 | 11.38 | 47660 | 5355.63 | 2.38% |
| 2024-03-18 | 11.15 | 11.11 | 0.09 | 0.82% | 11.02 | 11.17 | 36328 | 4027.37 | 1.81% |
| 2024-03-15 | 10.86 | 11.02 | 0.10 | 0.92% | 10.76 | 11.03 | 37635 | 4103.72 | 1.88% |
| 2024-03-14 | 10.90 | 10.92 | 0.00 | 0.00% | 10.67 | 11.00 | 42576 | 4618.54 | 2.12% |
| 2024-03-13 | 10.93 | 10.92 | -0.01 | -0.09% | 10.81 | 10.98 | 34377 | 3745.44 | 1.71% |
| 2024-03-12 | 10.93 | 10.93 | 0.06 | 0.55% | 10.70 | 11.02 | 46658 | 5072.55 | 2.33% |
| 2024-03-11 | 10.67 | 10.87 | 0.28 | 2.64% | 10.61 | 10.88 | 45807 | 4934.16 | 2.28% |
| 2024-03-08 | 10.43 | 10.59 | 0.16 | 1.53% | 10.38 | 10.62 | 36295 | 3817.70 | 1.81% |
| 2024-03-07 | 10.70 | 10.43 | -0.26 | -2.43% | 10.35 | 10.78 | 46777 | 4933.26 | 2.33% |
| 2024-03-06 | 10.43 | 10.69 | 0.27 | 2.59% | 10.40 | 10.76 | 54982 | 5837.77 | 2.74% |
| 2024-03-05 | 10.58 | 10.42 | -0.31 | -2.89% | 10.35 | 10.63 | 45368 | 4752.66 | 2.26% |
| 2024-03-04 | 10.80 | 10.73 | -0.15 | -1.38% | 10.40 | 10.99 | 83675 | 8903.86 | 4.17% |
| 2024-03-01 | 10.31 | 10.88 | 0.59 | 5.73% | 10.31 | 11.20 | 107117 | 11589.53 | 5.34% |
| 2024-02-29 | 9.80 | 10.29 | 0.45 | 4.57% | 9.69 | 10.32 | 61831 | 6285.31 | 3.08% |
| 2024-02-28 | 10.80 | 9.84 | -0.96 | -8.89% | 9.80 | 11.04 | 98692 | 10328.59 | 4.92% |
| 2024-02-27 | 10.45 | 10.80 | 0.33 | 3.15% | 10.30 | 10.80 | 42321 | 4484.42 | 2.11% |
| 2024-02-26 | 10.20 | 10.47 | 0.29 | 2.85% | 10.18 | 10.64 | 69399 | 7241.89 | 3.46% |
| 2024-02-23 | 9.90 | 10.18 | 0.32 | 3.25% | 9.87 | 10.18 | 51319 | 5156.84 | 2.56% |
| 2024-02-22 | 9.58 | 9.86 | 0.24 | 2.49% | 9.55 | 9.90 | 49689 | 4870.00 | 2.48% |
| 2024-02-21 | 9.38 | 9.62 | 0.13 | 1.37% | 9.30 | 9.93 | 61681 | 5999.42 | 3.08% |
| 2024-02-20 | 9.36 | 9.49 | 0.05 | 0.53% | 9.13 | 9.49 | 40444 | 3793.33 | 2.02% |
| 2024-02-19 | 9.21 | 9.44 | 0.24 | 2.61% | 9.21 | 9.56 | 58824 | 5523.81 | 2.93% |
| 2024-02-08 | 8.50 | 9.20 | 0.81 | 9.65% | 8.39 | 9.21 | 69655 | 6185.14 | 3.47% |
| 2024-02-07 | 8.65 | 8.39 | -0.33 | -3.78% | 8.18 | 8.95 | 79535 | 6851.78 | 3.97% |
| 2024-02-06 | 8.44 | 8.72 | 0.28 | 3.32% | 7.61 | 8.92 | 90609 | 7375.25 | 4.52% |
| 2024-02-05 | 9.10 | 8.44 | -0.94 | -10.02% | 8.44 | 9.28 | 73973 | 6339.64 | 3.69% |
| 2024-02-02 | 9.99 | 9.38 | -0.62 | -6.20% | 9.09 | 10.21 | 74189 | 7083.74 | 3.70% |
| 2024-02-01 | 10.11 | 10.00 | -0.22 | -2.15% | 9.85 | 10.34 | 52334 | 5265.51 | 2.61% |
| 2024-01-31 | 11.07 | 10.22 | -0.85 | -7.68% | 10.15 | 11.21 | 66736 | 7051.19 | 3.33% |