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 | 11.07 | 10.99 | -0.13 | -1.17% | 10.88 | 11.78 | 81403 | 9098.68 | 6.26% |
| 2024-05-09 | 10.95 | 11.12 | 0.31 | 2.87% | 10.80 | 11.44 | 71851 | 7996.19 | 5.53% |
| 2024-05-08 | 10.80 | 10.81 | -0.01 | -0.09% | 10.64 | 11.25 | 60035 | 6554.49 | 4.62% |
| 2024-05-07 | 10.84 | 10.82 | -0.02 | -0.18% | 10.60 | 10.91 | 60315 | 6489.35 | 4.64% |
| 2024-05-06 | 11.20 | 10.84 | -0.39 | -3.47% | 10.73 | 11.39 | 100189 | 10933.23 | 7.70% |
| 2024-04-30 | 10.87 | 11.23 | 0.42 | 3.89% | 10.83 | 11.50 | 126549 | 14121.50 | 9.73% |
| 2024-04-29 | 10.57 | 10.81 | 0.01 | 0.09% | 10.38 | 10.96 | 106536 | 11419.30 | 8.19% |
| 2024-04-26 | 9.84 | 10.80 | 0.96 | 9.76% | 9.71 | 11.30 | 106482 | 11209.69 | 8.19% |
| 2024-04-25 | 9.94 | 9.84 | -0.08 | -0.81% | 9.70 | 9.95 | 33182 | 3267.26 | 2.55% |
| 2024-04-24 | 9.44 | 9.92 | 0.50 | 5.31% | 9.44 | 9.95 | 44741 | 4380.43 | 3.44% |
| 2024-04-23 | 9.15 | 9.42 | 0.36 | 3.97% | 9.13 | 9.59 | 48683 | 4578.89 | 3.74% |
| 2024-04-22 | 8.88 | 9.06 | 0.17 | 1.91% | 8.46 | 9.17 | 50952 | 4542.85 | 3.92% |
| 2024-04-19 | 9.07 | 8.89 | -0.24 | -2.63% | 8.82 | 9.20 | 34474 | 3086.71 | 2.65% |
| 2024-04-18 | 9.30 | 9.13 | -0.05 | -0.54% | 8.87 | 9.34 | 43943 | 4017.61 | 3.38% |
| 2024-04-17 | 8.41 | 9.18 | 0.96 | 11.68% | 8.40 | 9.28 | 73090 | 6565.75 | 5.62% |
| 2024-04-16 | 9.27 | 8.22 | -1.18 | -12.55% | 8.00 | 9.27 | 87407 | 7359.42 | 6.72% |
| 2024-04-15 | 10.69 | 9.40 | -1.20 | -11.32% | 9.20 | 10.80 | 83434 | 8104.95 | 6.42% |
| 2024-04-12 | 10.77 | 10.60 | -0.12 | -1.12% | 10.58 | 11.00 | 23472 | 2527.91 | 1.81% |
| 2024-04-11 | 10.69 | 10.72 | -0.03 | -0.28% | 10.54 | 10.98 | 24650 | 2665.15 | 1.90% |
| 2024-04-10 | 11.08 | 10.75 | -0.34 | -3.07% | 10.60 | 11.08 | 29467 | 3182.40 | 2.27% |
| 2024-04-09 | 11.05 | 11.09 | 0.07 | 0.64% | 10.88 | 11.23 | 25445 | 2809.64 | 1.96% |
| 2024-04-08 | 11.55 | 11.02 | -0.60 | -5.16% | 10.96 | 11.90 | 36170 | 4048.95 | 2.78% |
| 2024-04-03 | 11.96 | 11.62 | -0.46 | -3.81% | 11.50 | 12.07 | 30893 | 3599.84 | 2.38% |
| 2024-04-02 | 12.27 | 12.08 | -0.12 | -0.98% | 11.92 | 12.31 | 28013 | 3385.39 | 2.15% |
| 2024-04-01 | 11.91 | 12.20 | 0.39 | 3.30% | 11.82 | 12.26 | 38174 | 4639.14 | 2.94% |
| 2024-03-29 | 11.71 | 11.81 | -0.02 | -0.17% | 11.49 | 11.84 | 30962 | 3619.82 | 2.38% |
| 2024-03-28 | 11.29 | 11.83 | 0.47 | 4.14% | 11.25 | 11.96 | 41637 | 4876.42 | 3.20% |
| 2024-03-27 | 11.97 | 11.36 | -0.59 | -4.94% | 11.32 | 12.03 | 34142 | 3965.05 | 2.63% |
| 2024-03-26 | 12.22 | 11.95 | -0.28 | -2.29% | 11.69 | 12.36 | 39407 | 4732.85 | 3.03% |
| 2024-03-25 | 12.80 | 12.23 | -0.47 | -3.70% | 12.23 | 12.95 | 38673 | 4852.57 | 2.97% |
| 2024-03-22 | 12.87 | 12.70 | -0.25 | -1.93% | 12.47 | 12.98 | 42642 | 5412.38 | 3.28% |
| 2024-03-21 | 12.79 | 12.95 | 0.16 | 1.25% | 12.64 | 13.05 | 47165 | 6073.86 | 3.63% |
| 2024-03-20 | 12.56 | 12.79 | 0.26 | 2.08% | 12.51 | 12.81 | 39126 | 4964.17 | 3.01% |
| 2024-03-19 | 12.48 | 12.53 | 0.05 | 0.40% | 12.44 | 12.73 | 44006 | 5529.88 | 3.38% |
| 2024-03-18 | 12.14 | 12.48 | 0.34 | 2.80% | 12.12 | 12.48 | 42912 | 5309.12 | 3.30% |
| 2024-03-15 | 11.92 | 12.14 | 0.12 | 1.00% | 11.92 | 12.15 | 37412 | 4508.96 | 2.88% |
| 2024-03-14 | 12.31 | 12.02 | -0.26 | -2.12% | 11.74 | 12.39 | 54833 | 6601.71 | 4.22% |
| 2024-03-13 | 12.19 | 12.28 | 0.08 | 0.66% | 12.08 | 12.55 | 53294 | 6547.57 | 4.10% |
| 2024-03-12 | 12.00 | 12.20 | 0.32 | 2.69% | 11.96 | 12.30 | 54663 | 6639.94 | 4.20% |
| 2024-03-11 | 11.59 | 11.88 | 0.29 | 2.50% | 11.48 | 11.90 | 38730 | 4537.22 | 2.98% |
| 2024-03-08 | 11.47 | 11.59 | 0.15 | 1.31% | 11.35 | 11.64 | 31717 | 3652.53 | 2.44% |
| 2024-03-07 | 11.65 | 11.44 | -0.27 | -2.31% | 11.41 | 11.82 | 38147 | 4435.53 | 2.93% |
| 2024-03-06 | 11.60 | 11.71 | 0.04 | 0.34% | 11.49 | 11.93 | 46874 | 5474.83 | 3.60% |
| 2024-03-05 | 11.67 | 11.67 | -0.05 | -0.43% | 11.40 | 12.04 | 68682 | 8043.35 | 5.28% |
| 2024-03-04 | 11.73 | 11.72 | -0.07 | -0.59% | 11.35 | 12.00 | 55085 | 6419.62 | 4.24% |
| 2024-03-01 | 11.68 | 11.79 | 0.15 | 1.29% | 11.44 | 12.10 | 82865 | 9703.15 | 6.37% |
| 2024-02-29 | 10.88 | 11.64 | 0.69 | 6.30% | 10.88 | 12.00 | 98217 | 11326.22 | 7.55% |
| 2024-02-28 | 12.49 | 10.95 | -1.60 | -12.75% | 10.89 | 12.75 | 107026 | 12778.06 | 8.23% |
| 2024-02-27 | 11.53 | 12.55 | 0.97 | 8.38% | 11.31 | 12.70 | 76884 | 9318.05 | 5.91% |
| 2024-02-26 | 11.66 | 11.58 | -0.01 | -0.09% | 11.32 | 11.90 | 66586 | 7710.86 | 5.12% |
| 2024-02-23 | 10.85 | 11.59 | 0.75 | 6.92% | 10.79 | 11.60 | 69365 | 7811.07 | 5.33% |
| 2024-02-22 | 10.04 | 10.84 | 0.72 | 7.11% | 10.04 | 10.84 | 58582 | 6190.01 | 4.51% |
| 2024-02-21 | 9.69 | 10.12 | 0.23 | 2.33% | 9.64 | 10.53 | 50574 | 5152.07 | 3.89% |
| 2024-02-20 | 9.74 | 9.89 | 0.19 | 1.96% | 9.38 | 9.92 | 47908 | 4668.13 | 3.68% |
| 2024-02-19 | 9.20 | 9.70 | 0.73 | 8.14% | 9.20 | 9.84 | 64279 | 6165.06 | 4.94% |
| 2024-02-08 | 8.08 | 8.97 | 1.00 | 12.55% | 7.73 | 8.99 | 72921 | 6168.74 | 5.61% |
| 2024-02-07 | 8.68 | 7.97 | -0.49 | -5.79% | 7.77 | 8.69 | 73805 | 6083.42 | 5.68% |
| 2024-02-06 | 8.56 | 8.46 | -0.07 | -0.82% | 7.43 | 8.92 | 70821 | 5762.45 | 5.45% |
| 2024-02-05 | 10.22 | 8.53 | -1.69 | -16.54% | 8.41 | 10.22 | 75564 | 6718.80 | 5.81% |
| 2024-02-02 | 11.00 | 10.22 | -0.78 | -7.09% | 9.72 | 11.37 | 54075 | 5667.25 | 4.16% |
| 2024-02-01 | 11.13 | 11.00 | -0.08 | -0.72% | 10.78 | 11.29 | 37393 | 4138.56 | 2.88% |