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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 11.33 | 10.92 | -0.31 | -2.76% | 10.85 | 11.33 | 49514 | 5453.72 | 2.38% |
| 2024-05-07 | 11.15 | 11.23 | -0.03 | -0.27% | 11.13 | 11.34 | 33192 | 3726.90 | 1.60% |
| 2024-05-06 | 11.30 | 11.26 | 0.12 | 1.08% | 11.18 | 11.44 | 38947 | 4390.54 | 1.87% |
| 2024-04-30 | 11.12 | 11.14 | 0.02 | 0.18% | 10.96 | 11.30 | 46621 | 5188.41 | 2.24% |
| 2024-04-29 | 10.84 | 11.12 | 0.28 | 2.58% | 10.84 | 11.17 | 48332 | 5341.94 | 2.32% |
| 2024-04-26 | 10.39 | 10.84 | 0.45 | 4.33% | 10.18 | 10.85 | 59483 | 6316.58 | 2.86% |
| 2024-04-25 | 10.30 | 10.39 | 0.04 | 0.39% | 10.18 | 10.70 | 52723 | 5498.28 | 2.53% |
| 2024-04-24 | 9.84 | 10.35 | 0.41 | 4.12% | 9.84 | 10.40 | 52760 | 5407.37 | 2.54% |
| 2024-04-23 | 9.60 | 9.94 | 0.42 | 4.41% | 9.59 | 9.96 | 59900 | 5877.78 | 2.88% |
| 2024-04-22 | 9.52 | 9.52 | -0.09 | -0.94% | 8.97 | 9.61 | 49054 | 4574.76 | 2.36% |
| 2024-04-19 | 10.09 | 9.61 | -0.32 | -3.22% | 9.47 | 10.09 | 46499 | 4491.31 | 2.24% |
| 2024-04-18 | 9.90 | 9.93 | 0.08 | 0.81% | 9.61 | 10.16 | 55070 | 5451.83 | 2.65% |
| 2024-04-17 | 9.05 | 9.85 | 0.95 | 10.67% | 9.05 | 9.86 | 68175 | 6591.29 | 3.28% |
| 2024-04-16 | 10.00 | 8.90 | -1.25 | -12.32% | 8.88 | 10.00 | 84037 | 7807.53 | 4.04% |
| 2024-04-15 | 10.80 | 10.15 | -0.81 | -7.39% | 9.98 | 11.12 | 69807 | 7202.27 | 3.36% |
| 2024-04-12 | 10.79 | 10.96 | 0.18 | 1.67% | 10.79 | 11.32 | 53068 | 5897.05 | 2.55% |
| 2024-04-11 | 11.06 | 10.78 | -0.29 | -2.62% | 10.72 | 11.17 | 50202 | 5487.31 | 2.41% |
| 2024-04-10 | 11.67 | 11.07 | -0.51 | -4.40% | 10.94 | 11.67 | 51310 | 5721.74 | 2.47% |
| 2024-04-09 | 11.38 | 11.58 | 0.20 | 1.76% | 11.35 | 11.70 | 36011 | 4164.29 | 1.73% |
| 2024-04-08 | 11.99 | 11.38 | -0.61 | -5.09% | 11.36 | 12.10 | 57215 | 6645.26 | 2.75% |
| 2024-04-03 | 12.63 | 11.99 | -0.67 | -5.29% | 11.97 | 12.63 | 74149 | 8999.95 | 3.56% |
| 2024-04-02 | 12.55 | 12.66 | 0.12 | 0.96% | 12.27 | 12.92 | 82587 | 10403.92 | 3.97% |
| 2024-04-01 | 12.50 | 12.54 | 0.12 | 0.97% | 12.39 | 12.75 | 56153 | 7039.60 | 2.70% |
| 2024-03-29 | 12.25 | 12.42 | 0.25 | 2.05% | 12.10 | 12.80 | 73363 | 9069.33 | 3.53% |
| 2024-03-28 | 11.85 | 12.17 | 0.46 | 3.93% | 11.72 | 12.25 | 70160 | 8467.26 | 3.37% |
| 2024-03-27 | 12.65 | 11.71 | -0.95 | -7.50% | 11.66 | 12.66 | 89444 | 10788.78 | 4.30% |
| 2024-03-26 | 12.31 | 12.66 | 0.36 | 2.93% | 12.29 | 13.20 | 99494 | 12635.07 | 4.78% |
| 2024-03-25 | 12.74 | 12.30 | -0.43 | -3.38% | 12.26 | 12.80 | 59090 | 7425.61 | 2.84% |
| 2024-03-22 | 12.81 | 12.73 | -0.16 | -1.24% | 12.50 | 12.94 | 59464 | 7546.16 | 2.86% |
| 2024-03-21 | 12.77 | 12.89 | 0.04 | 0.31% | 12.58 | 12.96 | 58997 | 7555.30 | 2.84% |
| 2024-03-20 | 12.60 | 12.85 | 0.25 | 1.98% | 12.60 | 13.15 | 71258 | 9165.08 | 3.43% |
| 2024-03-19 | 12.56 | 12.60 | 0.12 | 0.96% | 12.40 | 12.80 | 69439 | 8741.77 | 3.34% |
| 2024-03-18 | 12.30 | 12.48 | 0.35 | 2.89% | 12.10 | 12.50 | 63835 | 7865.35 | 3.07% |
| 2024-03-15 | 11.77 | 12.13 | 0.32 | 2.71% | 11.75 | 12.13 | 51190 | 6128.73 | 2.46% |
| 2024-03-14 | 11.98 | 11.81 | -0.23 | -1.91% | 11.60 | 12.15 | 55363 | 6570.86 | 2.66% |
| 2024-03-13 | 12.00 | 12.04 | -0.02 | -0.17% | 12.00 | 12.26 | 65167 | 7899.58 | 3.13% |
| 2024-03-12 | 12.23 | 12.06 | -0.23 | -1.87% | 11.93 | 12.40 | 92191 | 11138.52 | 4.43% |
| 2024-03-11 | 11.49 | 12.29 | 0.70 | 6.04% | 11.44 | 12.30 | 108258 | 12978.28 | 5.20% |
| 2024-03-08 | 11.48 | 11.59 | 0.27 | 2.39% | 11.15 | 11.64 | 53895 | 6170.48 | 2.59% |
| 2024-03-07 | 11.82 | 11.32 | -0.36 | -3.08% | 11.31 | 11.86 | 55452 | 6413.64 | 2.67% |
| 2024-03-06 | 11.60 | 11.68 | 0.22 | 1.92% | 11.38 | 11.81 | 54278 | 6297.78 | 2.61% |
| 2024-03-05 | 11.86 | 11.46 | -0.46 | -3.86% | 11.38 | 11.87 | 62171 | 7194.66 | 2.99% |
| 2024-03-04 | 11.75 | 11.92 | 0.17 | 1.45% | 11.46 | 12.06 | 68398 | 8093.33 | 3.29% |
| 2024-03-01 | 11.26 | 11.75 | 0.49 | 4.35% | 11.26 | 11.79 | 75572 | 8792.38 | 3.63% |
| 2024-02-29 | 10.48 | 11.26 | 0.58 | 5.43% | 10.48 | 11.30 | 67012 | 7397.52 | 3.22% |
| 2024-02-28 | 11.94 | 10.68 | -1.18 | -9.95% | 10.68 | 12.30 | 120126 | 13837.21 | 5.78% |
| 2024-02-27 | 11.39 | 11.86 | 0.48 | 4.22% | 11.24 | 11.88 | 59938 | 6951.39 | 2.88% |
| 2024-02-26 | 11.20 | 11.38 | 0.11 | 0.98% | 11.14 | 11.63 | 65515 | 7459.71 | 3.15% |
| 2024-02-23 | 10.88 | 11.27 | 0.59 | 5.52% | 10.84 | 11.28 | 82429 | 9108.82 | 3.96% |
| 2024-02-22 | 10.25 | 10.68 | 0.42 | 4.09% | 10.22 | 10.69 | 65445 | 6910.58 | 3.15% |
| 2024-02-21 | 10.14 | 10.26 | -0.07 | -0.68% | 10.05 | 10.58 | 70301 | 7287.23 | 3.38% |
| 2024-02-20 | 9.79 | 10.33 | 0.54 | 5.52% | 9.45 | 10.74 | 98139 | 9979.39 | 4.72% |
| 2024-02-19 | 9.33 | 9.79 | 0.50 | 5.38% | 9.33 | 10.10 | 78906 | 7683.56 | 3.79% |
| 2024-02-08 | 8.28 | 9.29 | 1.02 | 12.33% | 8.02 | 9.49 | 89124 | 7868.90 | 4.28% |
| 2024-02-07 | 8.63 | 8.27 | -0.30 | -3.50% | 8.09 | 8.98 | 71431 | 6117.22 | 3.43% |
| 2024-02-06 | 8.50 | 8.57 | -0.04 | -0.46% | 7.71 | 9.02 | 78118 | 6477.26 | 3.76% |
| 2024-02-05 | 10.05 | 8.61 | -1.45 | -14.41% | 8.50 | 10.05 | 90646 | 8148.22 | 4.36% |
| 2024-02-02 | 10.55 | 10.06 | -0.59 | -5.54% | 9.60 | 11.17 | 74691 | 7778.56 | 3.59% |
| 2024-02-01 | 10.62 | 10.65 | -0.13 | -1.21% | 10.15 | 10.78 | 66806 | 7004.29 | 3.21% |
| 2024-01-31 | 11.68 | 10.78 | -1.17 | -9.79% | 10.74 | 11.99 | 69356 | 7844.39 | 3.33% |
| 2024-01-30 | 12.32 | 11.95 | -0.43 | -3.47% | 11.95 | 12.52 | 31906 | 3895.23 | 1.53% |