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 | 10.85 | 10.66 | 0.03 | 0.28% | 10.63 | 11.00 | 11856 | 1277.54 | 0.45% |
| 2024-05-08 | 11.00 | 10.63 | -0.32 | -2.92% | 10.56 | 11.00 | 13237 | 1418.07 | 0.50% |
| 2024-05-07 | 11.10 | 10.95 | -0.13 | -1.17% | 10.90 | 11.19 | 17318 | 1908.45 | 0.66% |
| 2024-05-06 | 10.94 | 11.08 | 0.25 | 2.31% | 10.94 | 11.50 | 26953 | 3019.59 | 1.03% |
| 2024-04-30 | 11.00 | 10.83 | -0.01 | -0.09% | 10.56 | 11.00 | 22810 | 2462.41 | 0.87% |
| 2024-04-29 | 10.43 | 10.84 | 0.52 | 5.04% | 10.35 | 10.97 | 30792 | 3304.41 | 1.17% |
| 2024-04-26 | 10.02 | 10.32 | 0.44 | 4.45% | 9.77 | 10.50 | 35264 | 3572.43 | 1.34% |
| 2024-04-25 | 10.10 | 9.88 | -0.28 | -2.76% | 9.78 | 10.15 | 24436 | 2435.75 | 0.93% |
| 2024-04-24 | 9.71 | 10.16 | 0.49 | 5.07% | 9.48 | 10.17 | 25434 | 2533.59 | 0.97% |
| 2024-04-23 | 9.35 | 9.67 | 0.32 | 3.42% | 9.35 | 9.85 | 25141 | 2423.87 | 0.96% |
| 2024-04-22 | 9.25 | 9.35 | -0.03 | -0.32% | 8.82 | 9.48 | 23680 | 2171.85 | 0.90% |
| 2024-04-19 | 9.56 | 9.38 | -0.21 | -2.19% | 9.23 | 9.64 | 25212 | 2370.88 | 0.96% |
| 2024-04-18 | 9.85 | 9.59 | -0.27 | -2.74% | 9.52 | 9.95 | 23421 | 2278.97 | 0.89% |
| 2024-04-17 | 9.18 | 9.86 | 0.86 | 9.56% | 9.18 | 9.89 | 29807 | 2861.92 | 1.14% |
| 2024-04-16 | 10.23 | 9.00 | -1.19 | -11.68% | 9.00 | 10.23 | 30712 | 2871.77 | 1.17% |
| 2024-04-15 | 10.81 | 10.19 | -0.77 | -7.03% | 10.01 | 10.97 | 20079 | 2090.61 | 0.77% |
| 2024-04-12 | 11.04 | 10.96 | -0.09 | -0.81% | 10.92 | 11.28 | 14453 | 1596.46 | 0.55% |
| 2024-04-11 | 11.03 | 11.05 | 0.10 | 0.91% | 10.77 | 11.34 | 14164 | 1575.31 | 0.54% |
| 2024-04-10 | 11.27 | 10.95 | -0.31 | -2.75% | 10.82 | 11.28 | 15332 | 1679.29 | 0.59% |
| 2024-04-09 | 11.60 | 11.26 | -0.16 | -1.40% | 11.06 | 11.60 | 18200 | 2052.15 | 0.70% |
| 2024-04-08 | 11.95 | 11.42 | -0.55 | -4.59% | 11.35 | 11.95 | 25236 | 2907.01 | 0.96% |
| 2024-04-03 | 12.05 | 11.97 | -0.09 | -0.75% | 11.83 | 12.11 | 13150 | 1574.67 | 0.50% |
| 2024-04-02 | 12.17 | 12.06 | -0.17 | -1.39% | 11.97 | 12.38 | 16270 | 1974.87 | 0.62% |
| 2024-04-01 | 11.94 | 12.23 | 0.41 | 3.47% | 11.80 | 12.26 | 24273 | 2930.30 | 0.93% |
| 2024-03-29 | 12.10 | 11.82 | 0.12 | 1.03% | 11.54 | 12.10 | 18316 | 2145.40 | 0.70% |
| 2024-03-28 | 11.48 | 11.70 | 0.25 | 2.18% | 11.43 | 12.01 | 21418 | 2512.29 | 0.82% |
| 2024-03-27 | 12.00 | 11.45 | -0.54 | -4.50% | 11.45 | 12.01 | 15032 | 1766.35 | 0.57% |
| 2024-03-26 | 11.94 | 11.99 | 0.04 | 0.33% | 11.72 | 12.28 | 20666 | 2474.60 | 0.79% |
| 2024-03-25 | 12.60 | 11.95 | -0.67 | -5.31% | 11.94 | 12.69 | 29908 | 3683.94 | 1.14% |
| 2024-03-22 | 12.90 | 12.62 | -0.34 | -2.62% | 12.34 | 12.95 | 30360 | 3823.64 | 1.16% |
| 2024-03-21 | 12.80 | 12.96 | 0.30 | 2.37% | 12.58 | 13.17 | 37234 | 4794.36 | 1.42% |
| 2024-03-20 | 12.05 | 12.66 | 0.44 | 3.60% | 12.05 | 12.67 | 32778 | 4105.33 | 1.25% |
| 2024-03-19 | 12.00 | 12.22 | 0.20 | 1.66% | 11.92 | 12.45 | 37190 | 4550.77 | 1.42% |
| 2024-03-18 | 11.91 | 12.02 | 0.19 | 1.61% | 11.72 | 12.10 | 34280 | 4095.97 | 1.31% |
| 2024-03-15 | 11.35 | 11.83 | 0.47 | 4.14% | 11.27 | 11.99 | 42859 | 5008.91 | 1.64% |
| 2024-03-14 | 11.62 | 11.36 | -0.21 | -1.82% | 11.12 | 11.62 | 28230 | 3216.66 | 1.08% |
| 2024-03-13 | 11.96 | 11.57 | -0.47 | -3.90% | 11.43 | 11.99 | 49274 | 5727.10 | 1.88% |
| 2024-03-12 | 10.91 | 12.04 | 1.13 | 10.36% | 10.91 | 12.55 | 53166 | 6250.20 | 2.03% |
| 2024-03-11 | 10.81 | 10.91 | 0.07 | 0.65% | 10.61 | 10.91 | 16222 | 1747.12 | 0.62% |
| 2024-03-08 | 10.85 | 10.84 | 0.03 | 0.28% | 10.55 | 10.99 | 13916 | 1496.49 | 0.53% |
| 2024-03-07 | 11.06 | 10.81 | -0.21 | -1.91% | 10.74 | 11.24 | 14987 | 1649.68 | 0.57% |
| 2024-03-06 | 10.85 | 11.02 | 0.08 | 0.73% | 10.84 | 11.19 | 17687 | 1947.73 | 0.68% |
| 2024-03-05 | 11.27 | 10.94 | -0.37 | -3.27% | 10.86 | 11.30 | 18780 | 2087.10 | 0.72% |
| 2024-03-04 | 11.35 | 11.31 | 0.10 | 0.89% | 11.05 | 11.41 | 22699 | 2554.60 | 0.87% |
| 2024-03-01 | 11.01 | 11.21 | 0.16 | 1.45% | 10.92 | 11.30 | 27764 | 3089.54 | 1.06% |
| 2024-02-29 | 10.65 | 11.05 | 0.25 | 2.31% | 10.65 | 11.32 | 41715 | 4584.42 | 1.59% |
| 2024-02-28 | 12.13 | 10.80 | -1.28 | -10.60% | 10.79 | 12.40 | 38566 | 4472.03 | 1.47% |
| 2024-02-27 | 11.85 | 12.08 | 0.13 | 1.09% | 11.75 | 12.15 | 23842 | 2851.55 | 0.91% |
| 2024-02-26 | 11.29 | 11.95 | 0.72 | 6.41% | 11.10 | 12.40 | 36851 | 4343.99 | 1.41% |
| 2024-02-23 | 10.60 | 11.23 | 0.68 | 6.45% | 10.59 | 11.38 | 32041 | 3502.15 | 1.22% |
| 2024-02-22 | 10.21 | 10.55 | 0.20 | 1.93% | 10.11 | 10.57 | 23282 | 2431.29 | 0.89% |
| 2024-02-21 | 9.72 | 10.35 | 0.54 | 5.50% | 9.66 | 10.83 | 37480 | 3901.74 | 1.43% |
| 2024-02-20 | 10.04 | 9.81 | -0.08 | -0.81% | 9.60 | 10.04 | 25720 | 2518.74 | 0.98% |
| 2024-02-19 | 9.40 | 9.89 | 0.61 | 6.57% | 9.40 | 10.13 | 44959 | 4412.69 | 1.72% |
| 2024-02-08 | 7.86 | 9.28 | 1.43 | 18.22% | 7.48 | 9.36 | 62571 | 5217.07 | 2.39% |
| 2024-02-07 | 8.56 | 7.85 | -0.73 | -8.51% | 7.66 | 8.72 | 50708 | 4141.42 | 1.94% |
| 2024-02-06 | 8.10 | 8.58 | 0.46 | 5.67% | 7.03 | 9.11 | 74594 | 5811.20 | 2.85% |
| 2024-02-05 | 10.05 | 8.12 | -2.02 | -19.92% | 8.11 | 10.05 | 57413 | 4972.40 | 2.19% |
| 2024-02-02 | 10.96 | 10.14 | -0.84 | -7.65% | 9.70 | 11.23 | 28739 | 2975.78 | 1.10% |
| 2024-02-01 | 11.28 | 10.98 | -0.37 | -3.26% | 10.80 | 11.41 | 28073 | 3095.49 | 1.07% |
| 2024-01-31 | 12.36 | 11.35 | -0.78 | -6.43% | 11.30 | 12.36 | 20254 | 2376.21 | 0.77% |
| 2024-01-30 | 12.62 | 12.13 | -0.49 | -3.88% | 12.09 | 12.70 | 14014 | 1736.35 | 0.54% |