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 | 11.22 | 10.90 | -0.27 | -2.42% | 10.82 | 11.24 | 30572 | 3348.35 | 1.29% |
| 2024-05-09 | 10.96 | 11.17 | 0.25 | 2.29% | 10.96 | 11.23 | 27462 | 3064.00 | 1.16% |
| 2024-05-08 | 11.24 | 10.92 | -0.32 | -2.85% | 10.89 | 11.25 | 30374 | 3347.48 | 1.28% |
| 2024-05-07 | 11.23 | 11.24 | 0.01 | 0.09% | 11.11 | 11.32 | 20715 | 2331.78 | 0.88% |
| 2024-05-06 | 11.28 | 11.23 | 0.06 | 0.54% | 11.12 | 11.39 | 29482 | 3308.41 | 1.25% |
| 2024-04-30 | 11.23 | 11.17 | -0.05 | -0.45% | 11.02 | 11.26 | 31758 | 3532.08 | 1.34% |
| 2024-04-29 | 10.70 | 11.22 | 0.55 | 5.15% | 10.70 | 11.23 | 37195 | 4124.70 | 1.57% |
| 2024-04-26 | 10.29 | 10.67 | 0.36 | 3.49% | 10.26 | 10.77 | 43362 | 4585.53 | 1.83% |
| 2024-04-25 | 10.36 | 10.31 | -0.06 | -0.58% | 10.10 | 10.51 | 27928 | 2895.63 | 1.18% |
| 2024-04-24 | 10.30 | 10.37 | 0.30 | 2.98% | 10.20 | 10.45 | 32493 | 3347.01 | 1.37% |
| 2024-04-23 | 9.90 | 10.07 | 0.22 | 2.23% | 9.86 | 10.19 | 38473 | 3871.98 | 1.63% |
| 2024-04-22 | 9.70 | 9.85 | -0.14 | -1.40% | 9.53 | 9.98 | 39365 | 3854.34 | 1.66% |
| 2024-04-19 | 10.18 | 9.99 | -0.28 | -2.73% | 9.90 | 10.24 | 48360 | 4857.69 | 2.04% |
| 2024-04-18 | 10.52 | 10.27 | -0.37 | -3.48% | 10.20 | 10.57 | 56561 | 5868.33 | 2.39% |
| 2024-04-17 | 10.19 | 10.64 | 0.51 | 5.03% | 10.00 | 10.73 | 68804 | 7182.40 | 2.91% |
| 2024-04-16 | 10.66 | 10.13 | -0.96 | -8.66% | 10.00 | 10.99 | 58157 | 6005.27 | 2.46% |
| 2024-04-15 | 11.52 | 11.09 | -0.53 | -4.56% | 10.86 | 11.81 | 50364 | 5667.40 | 2.13% |
| 2024-04-12 | 11.77 | 11.62 | -0.16 | -1.36% | 11.60 | 12.04 | 31467 | 3710.99 | 1.33% |
| 2024-04-11 | 11.78 | 11.78 | -0.04 | -0.34% | 11.71 | 12.10 | 22324 | 2663.94 | 0.94% |
| 2024-04-10 | 12.34 | 11.82 | -0.51 | -4.14% | 11.67 | 12.38 | 32441 | 3867.57 | 1.37% |
| 2024-04-09 | 12.06 | 12.33 | 0.26 | 2.15% | 12.02 | 12.38 | 24069 | 2945.09 | 1.02% |
| 2024-04-08 | 12.60 | 12.07 | -0.53 | -4.21% | 12.01 | 12.61 | 31730 | 3888.01 | 1.34% |
| 2024-04-03 | 12.72 | 12.60 | -0.17 | -1.33% | 12.30 | 12.75 | 38978 | 4892.76 | 1.65% |
| 2024-04-02 | 12.88 | 12.77 | -0.12 | -0.93% | 12.70 | 12.95 | 28066 | 3592.06 | 1.19% |
| 2024-04-01 | 12.53 | 12.89 | 0.38 | 3.04% | 12.53 | 12.93 | 43670 | 5589.70 | 1.85% |
| 2024-03-29 | 12.25 | 12.51 | 0.27 | 2.21% | 12.07 | 12.53 | 40169 | 4947.67 | 1.70% |
| 2024-03-28 | 11.83 | 12.24 | 0.41 | 3.47% | 11.83 | 12.43 | 43771 | 5332.58 | 1.85% |
| 2024-03-27 | 12.46 | 11.83 | -0.61 | -4.90% | 11.83 | 12.49 | 48848 | 5903.14 | 2.07% |
| 2024-03-26 | 12.48 | 12.44 | -0.04 | -0.32% | 12.20 | 12.84 | 49911 | 6260.59 | 2.11% |
| 2024-03-25 | 13.20 | 12.48 | -0.79 | -5.95% | 12.43 | 13.20 | 73849 | 9472.94 | 3.12% |
| 2024-03-22 | 13.25 | 13.27 | 0.01 | 0.08% | 13.11 | 13.44 | 75065 | 9977.60 | 3.17% |
| 2024-03-21 | 13.20 | 13.26 | 0.07 | 0.53% | 13.02 | 13.42 | 51831 | 6870.96 | 2.19% |
| 2024-03-20 | 13.09 | 13.19 | 0.12 | 0.92% | 12.96 | 13.23 | 42607 | 5582.01 | 1.80% |
| 2024-03-19 | 13.05 | 13.07 | 0.03 | 0.23% | 12.92 | 13.18 | 52942 | 6915.12 | 2.24% |
| 2024-03-18 | 12.81 | 13.04 | 0.28 | 2.19% | 12.75 | 13.05 | 47016 | 6071.20 | 1.99% |
| 2024-03-15 | 12.59 | 12.76 | 0.17 | 1.35% | 12.45 | 12.78 | 33231 | 4182.91 | 1.40% |
| 2024-03-14 | 12.77 | 12.59 | -0.25 | -1.95% | 12.37 | 12.84 | 49756 | 6279.78 | 2.10% |
| 2024-03-13 | 12.89 | 12.84 | -0.05 | -0.39% | 12.75 | 13.02 | 55414 | 7140.42 | 2.34% |
| 2024-03-12 | 12.66 | 12.89 | 0.20 | 1.58% | 12.60 | 12.95 | 58582 | 7487.61 | 2.48% |
| 2024-03-11 | 12.54 | 12.69 | -0.01 | -0.08% | 12.39 | 12.70 | 57397 | 7190.83 | 2.43% |
| 2024-03-08 | 12.48 | 12.70 | 0.18 | 1.44% | 12.25 | 12.71 | 73982 | 9254.33 | 3.13% |
| 2024-03-07 | 12.60 | 12.52 | 0.17 | 1.38% | 12.52 | 13.70 | 93027 | 12074.08 | 3.93% |
| 2024-03-06 | 12.30 | 12.35 | -0.01 | -0.08% | 12.08 | 12.53 | 40950 | 5038.72 | 1.73% |
| 2024-03-05 | 12.43 | 12.36 | -0.16 | -1.28% | 12.27 | 12.68 | 49028 | 6129.38 | 2.07% |
| 2024-03-04 | 12.65 | 12.52 | -0.13 | -1.03% | 12.27 | 12.75 | 60118 | 7528.63 | 2.54% |
| 2024-03-01 | 12.29 | 12.65 | 0.49 | 4.03% | 12.19 | 12.77 | 78449 | 9844.41 | 3.32% |
| 2024-02-29 | 11.21 | 12.16 | 0.76 | 6.67% | 11.21 | 12.16 | 73697 | 8767.54 | 3.12% |
| 2024-02-28 | 12.81 | 11.40 | -1.28 | -10.09% | 11.39 | 12.99 | 100972 | 12352.53 | 4.27% |
| 2024-02-27 | 12.17 | 12.68 | 0.51 | 4.19% | 11.99 | 12.69 | 53888 | 6663.93 | 2.28% |
| 2024-02-26 | 12.15 | 12.17 | 0.08 | 0.66% | 11.92 | 12.47 | 56326 | 6863.77 | 2.38% |
| 2024-02-23 | 11.59 | 12.09 | 0.56 | 4.86% | 11.43 | 12.17 | 61806 | 7298.19 | 2.61% |
| 2024-02-22 | 11.10 | 11.53 | 0.37 | 3.32% | 11.10 | 11.53 | 48099 | 5470.54 | 2.03% |
| 2024-02-21 | 10.95 | 11.16 | 0.10 | 0.90% | 10.85 | 11.50 | 55374 | 6229.52 | 2.34% |
| 2024-02-20 | 10.85 | 11.06 | 0.15 | 1.37% | 10.61 | 11.15 | 56279 | 6111.76 | 2.38% |
| 2024-02-19 | 10.55 | 10.91 | 0.46 | 4.40% | 10.50 | 11.17 | 88714 | 9618.82 | 3.75% |
| 2024-02-08 | 9.42 | 10.45 | 1.13 | 12.12% | 9.32 | 10.45 | 97387 | 9660.07 | 4.12% |
| 2024-02-07 | 9.59 | 9.32 | -0.19 | -2.00% | 9.10 | 9.83 | 90711 | 8627.49 | 3.84% |
| 2024-02-06 | 8.98 | 9.51 | 0.31 | 3.37% | 8.54 | 9.86 | 91371 | 8305.82 | 3.86% |
| 2024-02-05 | 10.56 | 9.20 | -1.49 | -13.94% | 9.00 | 10.62 | 85146 | 8154.07 | 3.60% |
| 2024-02-02 | 11.37 | 10.69 | -0.71 | -6.23% | 10.29 | 11.63 | 62931 | 6875.16 | 2.66% |
| 2024-02-01 | 11.45 | 11.40 | -0.15 | -1.30% | 11.10 | 11.60 | 49294 | 5604.47 | 2.08% |
| 2024-01-31 | 12.33 | 11.55 | -0.81 | -6.55% | 11.42 | 12.46 | 47712 | 5682.65 | 2.02% |