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 | 11.00 | 11.18 | 0.06 | 0.54% | 11.00 | 11.24 | 31677 | 3541.95 | 1.70% |
| 2024-05-08 | 11.32 | 11.12 | -0.20 | -1.77% | 11.09 | 11.43 | 32681 | 3658.30 | 1.76% |
| 2024-05-07 | 11.15 | 11.32 | 0.13 | 1.16% | 11.07 | 11.34 | 38573 | 4337.56 | 2.07% |
| 2024-05-06 | 11.20 | 11.19 | 0.17 | 1.54% | 11.03 | 11.35 | 38960 | 4346.44 | 2.10% |
| 2024-04-30 | 11.20 | 11.02 | -0.17 | -1.52% | 10.90 | 11.27 | 54176 | 5982.32 | 2.91% |
| 2024-04-29 | 10.60 | 11.19 | 0.68 | 6.47% | 10.56 | 11.22 | 74388 | 8196.54 | 4.00% |
| 2024-04-26 | 10.48 | 10.51 | 0.03 | 0.29% | 10.35 | 10.83 | 66245 | 7013.61 | 3.56% |
| 2024-04-25 | 10.31 | 10.48 | 0.10 | 0.96% | 10.31 | 11.07 | 88642 | 9415.25 | 5.77% |
| 2024-04-24 | 10.03 | 10.38 | 0.45 | 4.53% | 10.03 | 10.47 | 51434 | 5288.23 | 3.35% |
| 2024-04-23 | 9.60 | 9.93 | 0.32 | 3.33% | 9.60 | 10.01 | 38642 | 3809.47 | 2.93% |
| 2024-04-22 | 9.60 | 9.61 | -0.01 | -0.10% | 9.42 | 9.83 | 37808 | 3639.75 | 2.87% |
| 2024-04-19 | 9.71 | 9.62 | -0.14 | -1.43% | 9.50 | 9.82 | 31744 | 3056.61 | 2.41% |
| 2024-04-18 | 9.89 | 9.76 | -0.11 | -1.11% | 9.58 | 10.00 | 45178 | 4424.75 | 3.43% |
| 2024-04-17 | 8.98 | 9.87 | 1.09 | 12.41% | 8.87 | 9.88 | 66491 | 6351.48 | 5.04% |
| 2024-04-16 | 9.68 | 8.78 | -0.99 | -10.13% | 8.78 | 9.68 | 76305 | 6891.28 | 5.79% |
| 2024-04-15 | 10.46 | 9.77 | -0.67 | -6.42% | 8.40 | 10.55 | 79833 | 7881.29 | 6.05% |
| 2024-04-12 | 10.49 | 10.44 | -0.12 | -1.14% | 10.42 | 10.74 | 28496 | 3012.51 | 2.16% |
| 2024-04-11 | 10.65 | 10.56 | -0.14 | -1.31% | 10.51 | 10.76 | 36738 | 3899.08 | 2.79% |
| 2024-04-10 | 11.19 | 10.70 | -0.50 | -4.46% | 10.52 | 11.22 | 49818 | 5363.34 | 3.78% |
| 2024-04-09 | 10.97 | 11.20 | 0.25 | 2.28% | 10.92 | 11.23 | 38151 | 4227.76 | 2.89% |
| 2024-04-08 | 11.08 | 10.95 | -0.17 | -1.53% | 10.90 | 11.51 | 58992 | 6578.24 | 4.47% |
| 2024-04-03 | 11.49 | 11.12 | -0.40 | -3.47% | 11.00 | 11.50 | 39470 | 4404.66 | 2.99% |
| 2024-04-02 | 11.71 | 11.52 | -0.17 | -1.45% | 11.38 | 11.78 | 38542 | 4432.14 | 2.92% |
| 2024-04-01 | 11.28 | 11.69 | 0.40 | 3.54% | 11.28 | 11.69 | 50266 | 5809.51 | 3.81% |
| 2024-03-29 | 11.23 | 11.29 | 0.15 | 1.35% | 11.08 | 11.45 | 38288 | 4310.92 | 2.90% |
| 2024-03-28 | 10.85 | 11.14 | 0.26 | 2.39% | 10.84 | 11.30 | 45909 | 5087.76 | 3.48% |
| 2024-03-27 | 11.36 | 10.88 | -0.55 | -4.81% | 10.85 | 11.49 | 47694 | 5289.15 | 3.62% |
| 2024-03-26 | 11.17 | 11.43 | 0.21 | 1.87% | 11.17 | 11.49 | 48562 | 5509.36 | 3.68% |
| 2024-03-25 | 11.60 | 11.22 | -0.42 | -3.61% | 11.20 | 11.72 | 46460 | 5314.66 | 3.52% |
| 2024-03-22 | 11.85 | 11.64 | -0.35 | -2.92% | 11.48 | 11.89 | 62438 | 7271.00 | 4.73% |
| 2024-03-21 | 11.93 | 11.99 | 0.01 | 0.08% | 11.71 | 12.00 | 47981 | 5700.10 | 3.64% |
| 2024-03-20 | 11.78 | 11.98 | 0.12 | 1.01% | 11.72 | 11.99 | 49183 | 5827.76 | 3.73% |
| 2024-03-19 | 11.77 | 11.86 | 0.05 | 0.42% | 11.65 | 12.04 | 65839 | 7813.02 | 4.99% |
| 2024-03-18 | 11.62 | 11.81 | 0.37 | 3.23% | 11.50 | 11.85 | 72189 | 8444.33 | 5.47% |
| 2024-03-15 | 11.15 | 11.44 | 0.30 | 2.69% | 11.00 | 11.47 | 53352 | 6008.04 | 4.05% |
| 2024-03-14 | 11.30 | 11.14 | -0.18 | -1.59% | 10.97 | 11.42 | 56261 | 6289.64 | 4.27% |
| 2024-03-13 | 11.19 | 11.32 | 0.12 | 1.07% | 11.14 | 11.43 | 67722 | 7646.41 | 5.14% |
| 2024-03-12 | 10.94 | 11.20 | 0.26 | 2.38% | 10.90 | 11.25 | 74318 | 8255.65 | 5.64% |
| 2024-03-11 | 10.73 | 10.94 | 0.32 | 3.01% | 10.58 | 10.94 | 45754 | 4937.21 | 3.47% |
| 2024-03-08 | 10.60 | 10.62 | 0.07 | 0.66% | 10.52 | 10.72 | 30228 | 3206.97 | 2.29% |
| 2024-03-07 | 10.72 | 10.55 | -0.17 | -1.59% | 10.53 | 10.97 | 42416 | 4568.52 | 3.22% |
| 2024-03-06 | 10.51 | 10.72 | 0.11 | 1.04% | 10.50 | 10.85 | 41366 | 4420.07 | 3.14% |
| 2024-03-05 | 10.68 | 10.61 | -0.19 | -1.76% | 10.51 | 10.88 | 39810 | 4240.97 | 3.02% |
| 2024-03-04 | 10.84 | 10.80 | -0.04 | -0.37% | 10.52 | 10.96 | 44791 | 4800.83 | 3.40% |
| 2024-03-01 | 10.70 | 10.84 | 0.14 | 1.31% | 10.65 | 10.93 | 62463 | 6753.32 | 4.74% |
| 2024-02-29 | 10.00 | 10.70 | 0.57 | 5.63% | 9.98 | 10.70 | 87144 | 9107.30 | 6.61% |
| 2024-02-28 | 11.17 | 10.13 | -1.15 | -10.20% | 10.11 | 11.33 | 151567 | 16415.47 | 11.49% |
| 2024-02-27 | 10.79 | 11.28 | 0.60 | 5.62% | 10.63 | 11.33 | 128064 | 14194.72 | 9.71% |
| 2024-02-26 | 10.56 | 10.68 | 0.20 | 1.91% | 10.48 | 10.92 | 89798 | 9595.85 | 6.81% |
| 2024-02-23 | 10.05 | 10.48 | 0.43 | 4.28% | 9.99 | 10.55 | 87592 | 9000.66 | 6.64% |
| 2024-02-22 | 9.75 | 10.05 | 0.28 | 2.87% | 9.67 | 10.05 | 70753 | 7018.38 | 5.37% |
| 2024-02-21 | 9.54 | 9.77 | 0.17 | 1.77% | 9.36 | 10.14 | 88987 | 8805.82 | 6.75% |
| 2024-02-20 | 9.49 | 9.60 | 0.12 | 1.27% | 9.11 | 9.62 | 62360 | 5907.15 | 4.73% |
| 2024-02-19 | 9.40 | 9.48 | 0.21 | 2.27% | 9.25 | 9.73 | 95445 | 9030.94 | 7.24% |
| 2024-02-08 | 8.14 | 9.27 | 1.07 | 13.05% | 7.94 | 9.28 | 114265 | 9817.94 | 8.66% |
| 2024-02-07 | 8.58 | 8.20 | -0.32 | -3.76% | 8.03 | 8.78 | 97130 | 8181.27 | 7.37% |
| 2024-02-06 | 8.08 | 8.52 | 0.22 | 2.65% | 7.58 | 8.75 | 100362 | 8120.20 | 7.61% |
| 2024-02-05 | 9.31 | 8.30 | -1.26 | -13.18% | 8.21 | 9.42 | 86055 | 7365.74 | 6.53% |
| 2024-02-02 | 10.00 | 9.56 | -0.46 | -4.59% | 9.25 | 10.29 | 61650 | 6020.49 | 4.67% |
| 2024-02-01 | 10.17 | 10.02 | -0.22 | -2.15% | 9.82 | 10.36 | 50855 | 5121.27 | 3.86% |
| 2024-01-31 | 10.90 | 10.24 | -0.65 | -5.97% | 10.21 | 10.96 | 54579 | 5716.96 | 4.14% |
| 2024-01-30 | 11.20 | 10.89 | -0.31 | -2.77% | 10.82 | 11.35 | 30976 | 3426.68 | 2.35% |