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 | 11.47 | 11.36 | -0.11 | -0.96% | 11.25 | 11.52 | 17612 | 2002.48 | 0.77% |
| 2024-05-09 | 11.32 | 11.47 | 0.15 | 1.33% | 11.29 | 11.59 | 23323 | 2681.65 | 1.02% |
| 2024-05-08 | 11.39 | 11.32 | -0.09 | -0.79% | 11.25 | 11.42 | 22757 | 2578.58 | 0.99% |
| 2024-05-07 | 11.29 | 11.41 | 0.13 | 1.15% | 11.20 | 11.48 | 36749 | 4186.64 | 1.60% |
| 2024-05-06 | 11.33 | 11.28 | 0.18 | 1.62% | 11.09 | 11.39 | 32607 | 3658.80 | 1.42% |
| 2024-04-30 | 11.04 | 11.10 | 0.06 | 0.54% | 11.04 | 11.22 | 38462 | 4279.76 | 1.68% |
| 2024-04-29 | 10.90 | 11.04 | 0.17 | 1.56% | 10.89 | 11.20 | 37985 | 4194.95 | 1.66% |
| 2024-04-26 | 10.17 | 10.87 | 0.38 | 3.62% | 10.16 | 10.94 | 47386 | 5072.72 | 2.07% |
| 2024-04-25 | 10.31 | 10.49 | 0.33 | 3.25% | 10.31 | 10.65 | 43869 | 4623.49 | 1.91% |
| 2024-04-24 | 10.00 | 10.16 | 0.35 | 3.57% | 9.83 | 10.17 | 21866 | 2204.96 | 0.95% |
| 2024-04-23 | 9.50 | 9.81 | 0.31 | 3.26% | 9.50 | 9.94 | 22129 | 2167.49 | 0.96% |
| 2024-04-22 | 9.50 | 9.50 | -0.05 | -0.52% | 9.11 | 9.70 | 18126 | 1718.00 | 0.79% |
| 2024-04-19 | 9.69 | 9.55 | -0.18 | -1.85% | 9.45 | 9.72 | 16328 | 1558.31 | 0.71% |
| 2024-04-18 | 9.67 | 9.73 | 0.07 | 0.72% | 9.49 | 10.01 | 25873 | 2535.62 | 1.13% |
| 2024-04-17 | 9.06 | 9.66 | 0.71 | 7.93% | 9.06 | 9.66 | 31039 | 2954.63 | 1.35% |
| 2024-04-16 | 9.53 | 8.95 | -0.58 | -6.09% | 8.76 | 9.53 | 40781 | 3667.05 | 1.78% |
| 2024-04-15 | 10.16 | 9.53 | -0.69 | -6.75% | 9.39 | 10.30 | 43139 | 4186.90 | 1.88% |
| 2024-04-12 | 10.33 | 10.22 | -0.09 | -0.87% | 10.16 | 10.56 | 20161 | 2087.65 | 0.88% |
| 2024-04-11 | 10.40 | 10.31 | -0.09 | -0.87% | 10.13 | 10.56 | 24045 | 2492.55 | 1.05% |
| 2024-04-10 | 10.84 | 10.40 | -0.41 | -3.79% | 10.23 | 10.84 | 27684 | 2888.96 | 1.21% |
| 2024-04-09 | 10.70 | 10.81 | 0.12 | 1.12% | 10.66 | 10.84 | 13948 | 1499.14 | 0.61% |
| 2024-04-08 | 10.95 | 10.69 | -0.20 | -1.84% | 10.68 | 10.99 | 19056 | 2058.18 | 0.83% |
| 2024-04-03 | 11.11 | 10.89 | -0.18 | -1.63% | 10.82 | 11.11 | 20709 | 2260.56 | 0.90% |
| 2024-04-02 | 11.25 | 11.07 | -0.07 | -0.63% | 11.00 | 11.25 | 22754 | 2525.57 | 0.99% |
| 2024-04-01 | 10.90 | 11.14 | 0.31 | 2.86% | 10.83 | 11.21 | 30975 | 3442.79 | 1.35% |
| 2024-03-29 | 10.55 | 10.83 | 0.12 | 1.12% | 10.55 | 10.98 | 18641 | 2012.85 | 0.81% |
| 2024-03-28 | 10.42 | 10.71 | 0.30 | 2.88% | 10.37 | 10.84 | 23614 | 2517.59 | 1.03% |
| 2024-03-27 | 10.78 | 10.41 | -0.36 | -3.34% | 10.41 | 10.81 | 25786 | 2729.18 | 1.12% |
| 2024-03-26 | 10.66 | 10.77 | 0.12 | 1.13% | 10.59 | 10.88 | 27119 | 2913.08 | 1.18% |
| 2024-03-25 | 11.02 | 10.65 | -0.42 | -3.79% | 10.63 | 11.02 | 39121 | 4230.91 | 1.70% |
| 2024-03-22 | 11.20 | 11.07 | -0.18 | -1.60% | 10.75 | 11.35 | 55140 | 6062.56 | 2.40% |
| 2024-03-21 | 11.13 | 11.25 | 0.14 | 1.26% | 10.92 | 11.45 | 47680 | 5339.62 | 2.08% |
| 2024-03-20 | 10.94 | 11.11 | 0.17 | 1.55% | 10.86 | 11.18 | 35093 | 3877.81 | 1.53% |
| 2024-03-19 | 10.88 | 10.94 | 0.06 | 0.55% | 10.79 | 11.23 | 41597 | 4571.81 | 1.81% |
| 2024-03-18 | 10.46 | 10.88 | 0.43 | 4.11% | 10.44 | 10.96 | 47543 | 5107.49 | 2.07% |
| 2024-03-15 | 10.19 | 10.45 | 0.21 | 2.05% | 10.04 | 10.46 | 30588 | 3159.27 | 1.33% |
| 2024-03-14 | 10.39 | 10.24 | -0.11 | -1.06% | 10.06 | 10.45 | 39126 | 4012.08 | 1.71% |
| 2024-03-13 | 10.18 | 10.35 | 0.08 | 0.78% | 10.15 | 10.46 | 48435 | 5012.72 | 2.11% |
| 2024-03-12 | 10.03 | 10.27 | 0.23 | 2.29% | 9.93 | 10.30 | 52519 | 5335.82 | 2.29% |
| 2024-03-11 | 9.63 | 10.04 | 0.43 | 4.47% | 9.58 | 10.10 | 48154 | 4752.49 | 2.10% |
| 2024-03-08 | 9.47 | 9.61 | 0.08 | 0.84% | 9.42 | 9.70 | 30203 | 2886.62 | 1.32% |
| 2024-03-07 | 9.61 | 9.53 | 0.06 | 0.63% | 9.50 | 9.88 | 44718 | 4322.41 | 1.95% |
| 2024-03-06 | 9.34 | 9.47 | 0.10 | 1.07% | 9.29 | 9.58 | 24576 | 2327.34 | 1.07% |
| 2024-03-05 | 9.60 | 9.37 | -0.21 | -2.19% | 9.34 | 9.60 | 31483 | 2970.57 | 1.37% |
| 2024-03-04 | 9.77 | 9.58 | -0.10 | -1.03% | 9.31 | 9.77 | 37655 | 3583.22 | 1.64% |
| 2024-03-01 | 9.74 | 9.68 | 0.04 | 0.41% | 9.52 | 9.75 | 42525 | 4097.82 | 1.85% |
| 2024-02-29 | 9.18 | 9.64 | 0.35 | 3.77% | 9.16 | 9.66 | 53440 | 5082.54 | 2.33% |
| 2024-02-28 | 10.15 | 9.29 | -0.86 | -8.47% | 9.22 | 10.31 | 94586 | 9304.01 | 4.12% |
| 2024-02-27 | 9.74 | 10.15 | 0.37 | 3.78% | 9.66 | 10.16 | 60883 | 6080.73 | 2.65% |
| 2024-02-26 | 9.68 | 9.78 | 0.09 | 0.93% | 9.56 | 10.06 | 72208 | 7107.68 | 3.15% |
| 2024-02-23 | 9.17 | 9.69 | 0.57 | 6.25% | 9.17 | 9.78 | 79880 | 7594.78 | 3.48% |
| 2024-02-22 | 8.80 | 9.12 | 0.26 | 2.93% | 8.80 | 9.18 | 49320 | 4459.17 | 2.15% |
| 2024-02-21 | 8.58 | 8.86 | 0.13 | 1.49% | 8.50 | 9.47 | 73903 | 6714.85 | 3.22% |
| 2024-02-20 | 8.55 | 8.73 | 0.33 | 3.93% | 8.42 | 8.88 | 65750 | 5714.22 | 2.87% |
| 2024-02-19 | 8.19 | 8.40 | 0.43 | 5.40% | 8.17 | 8.65 | 77324 | 6486.46 | 3.37% |
| 2024-02-08 | 7.02 | 7.97 | 0.95 | 13.53% | 6.84 | 8.08 | 93372 | 7017.15 | 4.07% |
| 2024-02-07 | 7.44 | 7.02 | -0.40 | -5.39% | 6.82 | 7.60 | 85060 | 6143.23 | 3.71% |
| 2024-02-06 | 7.48 | 7.42 | -0.16 | -2.11% | 6.78 | 7.89 | 90294 | 6535.25 | 3.94% |
| 2024-02-05 | 8.15 | 7.58 | -0.81 | -9.65% | 7.21 | 8.30 | 76310 | 5798.17 | 3.33% |
| 2024-02-02 | 9.12 | 8.39 | -0.67 | -7.40% | 8.09 | 9.25 | 55388 | 4744.35 | 2.41% |
| 2024-02-01 | 9.20 | 9.06 | -0.15 | -1.63% | 8.87 | 9.35 | 41135 | 3729.24 | 1.79% |
| 2024-01-31 | 9.82 | 9.21 | -0.61 | -6.21% | 9.16 | 9.97 | 44412 | 4222.07 | 1.94% |