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 | 11.80 | 11.29 | -0.51 | -4.32% | 11.27 | 12.12 | 56782 | 6612.32 | 4.60% |
| 2024-05-09 | 11.71 | 11.80 | -0.15 | -1.26% | 11.53 | 11.92 | 61092 | 7163.35 | 4.95% |
| 2024-05-08 | 11.48 | 11.95 | 0.11 | 0.93% | 11.21 | 12.39 | 107093 | 12561.05 | 8.67% |
| 2024-05-07 | 11.16 | 11.84 | 0.80 | 7.25% | 10.95 | 12.65 | 84619 | 10000.47 | 6.85% |
| 2024-05-06 | 10.96 | 11.04 | 0.29 | 2.70% | 10.91 | 11.10 | 19286 | 2123.19 | 1.56% |
| 2024-04-30 | 10.89 | 10.75 | -0.06 | -0.56% | 10.67 | 11.05 | 21648 | 2347.32 | 1.75% |
| 2024-04-29 | 10.56 | 10.81 | 0.32 | 3.05% | 10.54 | 10.88 | 19875 | 2139.37 | 1.61% |
| 2024-04-26 | 10.48 | 10.49 | 0.07 | 0.67% | 10.30 | 10.59 | 23468 | 2461.22 | 1.90% |
| 2024-04-25 | 10.38 | 10.42 | 0.10 | 0.97% | 10.23 | 10.46 | 19094 | 1985.38 | 1.55% |
| 2024-04-24 | 9.90 | 10.32 | 0.32 | 3.20% | 9.90 | 10.33 | 23122 | 2365.84 | 1.87% |
| 2024-04-23 | 9.65 | 10.00 | 0.10 | 1.01% | 9.65 | 10.07 | 20032 | 1994.33 | 1.62% |
| 2024-04-22 | 10.05 | 9.90 | -0.16 | -1.59% | 9.68 | 10.20 | 21014 | 2076.37 | 1.70% |
| 2024-04-19 | 9.91 | 10.06 | 0.15 | 1.51% | 9.81 | 10.65 | 34129 | 3469.11 | 2.76% |
| 2024-04-18 | 10.08 | 9.91 | -0.20 | -1.98% | 9.77 | 10.23 | 23578 | 2363.33 | 1.91% |
| 2024-04-17 | 9.22 | 10.11 | 1.16 | 12.96% | 9.20 | 10.12 | 36101 | 3541.45 | 2.92% |
| 2024-04-16 | 10.10 | 8.95 | -1.15 | -11.39% | 8.92 | 10.10 | 37004 | 3419.52 | 3.00% |
| 2024-04-15 | 10.81 | 10.10 | -0.79 | -7.25% | 9.81 | 10.98 | 39958 | 4101.76 | 3.24% |
| 2024-04-12 | 10.93 | 10.89 | 0.01 | 0.09% | 10.81 | 11.15 | 16508 | 1815.92 | 1.34% |
| 2024-04-11 | 10.78 | 10.88 | 0.08 | 0.74% | 10.55 | 11.07 | 21934 | 2394.72 | 1.78% |
| 2024-04-10 | 11.23 | 10.80 | -0.38 | -3.40% | 10.62 | 11.26 | 24146 | 2624.69 | 1.96% |
| 2024-04-09 | 11.00 | 11.18 | 0.28 | 2.57% | 10.91 | 11.21 | 17037 | 1887.31 | 1.38% |
| 2024-04-08 | 11.31 | 10.90 | -0.50 | -4.39% | 10.89 | 11.42 | 31492 | 3487.40 | 2.55% |
| 2024-04-03 | 11.64 | 11.40 | -0.30 | -2.56% | 11.26 | 11.72 | 23414 | 2674.85 | 1.90% |
| 2024-04-02 | 11.93 | 11.70 | -0.18 | -1.52% | 11.61 | 11.95 | 23148 | 2715.32 | 1.87% |
| 2024-04-01 | 11.80 | 11.88 | 0.05 | 0.42% | 11.74 | 12.04 | 32587 | 3867.76 | 2.64% |
| 2024-03-29 | 11.66 | 11.83 | 0.32 | 2.78% | 11.51 | 11.97 | 37460 | 4406.58 | 3.03% |
| 2024-03-28 | 10.98 | 11.51 | 0.65 | 5.99% | 10.98 | 11.64 | 47834 | 5455.28 | 3.87% |
| 2024-03-27 | 11.63 | 10.86 | -0.77 | -6.62% | 10.85 | 11.70 | 44497 | 4963.09 | 3.60% |
| 2024-03-26 | 11.58 | 11.63 | 0.08 | 0.69% | 11.28 | 11.89 | 42212 | 4877.81 | 3.42% |
| 2024-03-25 | 12.36 | 11.55 | -1.01 | -8.04% | 11.52 | 12.44 | 74138 | 8863.27 | 6.00% |
| 2024-03-22 | 12.28 | 12.56 | 0.06 | 0.48% | 12.18 | 13.38 | 100221 | 12799.20 | 8.12% |
| 2024-03-21 | 12.22 | 12.50 | 0.38 | 3.14% | 11.82 | 12.76 | 73490 | 9028.16 | 5.95% |
| 2024-03-20 | 11.83 | 12.12 | 0.26 | 2.19% | 11.70 | 12.23 | 50711 | 6097.73 | 4.11% |
| 2024-03-19 | 11.55 | 11.86 | 0.30 | 2.60% | 11.43 | 12.46 | 71034 | 8519.35 | 5.75% |
| 2024-03-18 | 11.28 | 11.56 | 0.35 | 3.12% | 11.24 | 11.57 | 43849 | 5006.95 | 3.55% |
| 2024-03-15 | 11.17 | 11.21 | -0.03 | -0.27% | 10.94 | 11.28 | 30790 | 3417.28 | 2.49% |
| 2024-03-14 | 10.98 | 11.24 | 0.23 | 2.09% | 10.94 | 11.66 | 59887 | 6757.98 | 4.85% |
| 2024-03-13 | 11.01 | 11.01 | 0.02 | 0.18% | 10.92 | 11.12 | 26686 | 2944.52 | 2.16% |
| 2024-03-12 | 10.92 | 10.99 | 0.07 | 0.64% | 10.80 | 11.05 | 26113 | 2856.10 | 2.11% |
| 2024-03-11 | 10.77 | 10.92 | 0.12 | 1.11% | 10.72 | 10.99 | 26585 | 2889.10 | 2.15% |
| 2024-03-08 | 10.82 | 10.80 | 0.05 | 0.47% | 10.62 | 10.88 | 23302 | 2499.78 | 1.89% |
| 2024-03-07 | 10.89 | 10.75 | -0.06 | -0.56% | 10.68 | 11.11 | 33437 | 3643.45 | 2.71% |
| 2024-03-06 | 10.64 | 10.81 | 0.14 | 1.31% | 10.56 | 10.97 | 33981 | 3681.61 | 2.75% |
| 2024-03-05 | 10.69 | 10.67 | -0.19 | -1.75% | 10.63 | 11.04 | 35946 | 3880.74 | 2.91% |
| 2024-03-04 | 11.05 | 10.86 | -0.29 | -2.60% | 10.52 | 11.20 | 56853 | 6155.45 | 4.60% |
| 2024-03-01 | 11.28 | 11.15 | -0.17 | -1.50% | 10.92 | 11.46 | 85063 | 9451.03 | 6.89% |
| 2024-02-29 | 9.70 | 11.32 | 1.48 | 15.04% | 9.70 | 11.40 | 99732 | 10678.63 | 8.08% |
| 2024-02-28 | 11.00 | 9.84 | -1.15 | -10.46% | 9.84 | 11.71 | 84643 | 9154.91 | 6.85% |
| 2024-02-27 | 10.72 | 10.99 | 0.07 | 0.64% | 10.38 | 10.99 | 53125 | 5711.90 | 4.30% |
| 2024-02-26 | 10.19 | 10.92 | 0.88 | 8.76% | 10.06 | 11.09 | 72398 | 7680.94 | 5.86% |
| 2024-02-23 | 9.79 | 10.04 | 0.25 | 2.55% | 9.66 | 10.11 | 53012 | 5234.39 | 4.29% |
| 2024-02-22 | 9.16 | 9.79 | 0.61 | 6.64% | 9.16 | 10.16 | 56970 | 5499.47 | 4.61% |
| 2024-02-21 | 8.81 | 9.18 | 0.36 | 4.08% | 8.76 | 9.50 | 46318 | 4278.75 | 3.75% |
| 2024-02-20 | 8.70 | 8.82 | 0.09 | 1.03% | 8.58 | 8.88 | 26809 | 2353.45 | 2.17% |
| 2024-02-19 | 8.40 | 8.73 | 0.48 | 5.82% | 8.40 | 9.23 | 50687 | 4438.31 | 4.10% |
| 2024-02-08 | 7.18 | 8.25 | 1.03 | 14.27% | 7.07 | 8.34 | 52306 | 4095.92 | 5.19% |
| 2024-02-07 | 7.84 | 7.22 | -0.71 | -8.95% | 7.10 | 8.03 | 49739 | 3723.42 | 4.93% |
| 2024-02-06 | 7.90 | 7.93 | -0.04 | -0.50% | 6.55 | 8.33 | 51526 | 3924.64 | 5.11% |
| 2024-02-05 | 9.00 | 7.97 | -1.37 | -14.67% | 7.71 | 9.24 | 51712 | 4277.60 | 5.13% |
| 2024-02-02 | 10.04 | 9.34 | -0.70 | -6.97% | 9.04 | 10.25 | 36932 | 3536.71 | 3.66% |
| 2024-02-01 | 10.33 | 10.04 | -0.37 | -3.55% | 9.76 | 10.44 | 32832 | 3287.86 | 3.26% |