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 | 11.24 | 11.40 | 0.11 | 0.97% | 11.21 | 11.42 | 173570 | 19726.94 | 1.16% |
| 2024-05-08 | 11.38 | 11.29 | -0.08 | -0.70% | 11.27 | 11.47 | 150101 | 17027.04 | 1.00% |
| 2024-05-07 | 11.29 | 11.37 | 0.05 | 0.44% | 11.24 | 11.38 | 166561 | 18870.75 | 1.11% |
| 2024-05-06 | 11.20 | 11.32 | 0.20 | 1.80% | 11.18 | 11.34 | 191530 | 21624.03 | 1.28% |
| 2024-04-30 | 11.25 | 11.12 | -0.26 | -2.28% | 11.06 | 11.26 | 233883 | 26020.36 | 1.56% |
| 2024-04-29 | 11.13 | 11.38 | 0.40 | 3.64% | 11.13 | 11.40 | 326823 | 37040.19 | 2.19% |
| 2024-04-26 | 10.86 | 10.98 | 0.08 | 0.73% | 10.85 | 11.00 | 120729 | 13207.46 | 0.81% |
| 2024-04-25 | 10.88 | 10.90 | -0.03 | -0.27% | 10.86 | 10.99 | 77711 | 8488.88 | 0.52% |
| 2024-04-24 | 10.88 | 10.93 | 0.06 | 0.55% | 10.76 | 10.93 | 95037 | 10305.97 | 0.64% |
| 2024-04-23 | 11.01 | 10.87 | -0.14 | -1.27% | 10.83 | 11.04 | 109423 | 11937.63 | 0.73% |
| 2024-04-22 | 11.16 | 11.01 | -0.17 | -1.52% | 10.99 | 11.25 | 147163 | 16373.84 | 0.98% |
| 2024-04-19 | 11.16 | 11.18 | 0.01 | 0.09% | 11.11 | 11.25 | 138957 | 15557.26 | 0.93% |
| 2024-04-18 | 11.21 | 11.17 | -0.14 | -1.24% | 11.16 | 11.35 | 216456 | 24327.85 | 1.45% |
| 2024-04-17 | 10.83 | 11.31 | 0.24 | 2.17% | 10.68 | 11.44 | 335536 | 37320.77 | 2.24% |
| 2024-04-16 | 10.75 | 11.07 | 0.27 | 2.50% | 10.70 | 11.63 | 370245 | 41517.45 | 2.48% |
| 2024-04-15 | 10.55 | 10.80 | 0.23 | 2.18% | 10.48 | 10.88 | 132530 | 14230.23 | 0.89% |
| 2024-04-12 | 10.69 | 10.57 | -0.14 | -1.31% | 10.55 | 10.74 | 79951 | 8485.75 | 0.53% |
| 2024-04-11 | 10.66 | 10.71 | -0.03 | -0.28% | 10.66 | 10.80 | 57094 | 6135.68 | 0.38% |
| 2024-04-10 | 10.90 | 10.74 | -0.20 | -1.83% | 10.68 | 10.92 | 74482 | 8038.64 | 0.50% |
| 2024-04-09 | 10.85 | 10.94 | 0.09 | 0.83% | 10.82 | 10.94 | 58763 | 6392.75 | 0.39% |
| 2024-04-08 | 11.02 | 10.85 | -0.18 | -1.63% | 10.85 | 11.03 | 79679 | 8705.84 | 0.53% |
| 2024-04-03 | 11.03 | 11.03 | 0.00 | 0.00% | 10.96 | 11.09 | 64686 | 7130.12 | 0.43% |
| 2024-04-02 | 11.11 | 11.03 | -0.10 | -0.90% | 10.97 | 11.16 | 85645 | 9446.60 | 0.57% |
| 2024-04-01 | 11.00 | 11.13 | 0.12 | 1.09% | 10.98 | 11.15 | 91701 | 10161.04 | 0.61% |
| 2024-03-29 | 10.84 | 11.01 | 0.17 | 1.57% | 10.81 | 11.01 | 85387 | 9302.87 | 0.57% |
| 2024-03-28 | 10.81 | 10.84 | 0.01 | 0.09% | 10.76 | 10.95 | 87780 | 9534.12 | 0.59% |
| 2024-03-27 | 10.87 | 10.83 | -0.08 | -0.73% | 10.82 | 10.98 | 78663 | 8590.18 | 0.53% |
| 2024-03-26 | 10.95 | 10.91 | -0.05 | -0.46% | 10.85 | 11.00 | 82827 | 9038.68 | 0.55% |
| 2024-03-25 | 11.07 | 10.96 | -0.14 | -1.26% | 10.94 | 11.13 | 101782 | 11232.47 | 0.68% |
| 2024-03-22 | 11.30 | 11.10 | -0.20 | -1.77% | 11.05 | 11.30 | 140886 | 15665.46 | 0.94% |
| 2024-03-21 | 11.34 | 11.30 | -0.05 | -0.44% | 11.26 | 11.39 | 96753 | 10959.27 | 0.65% |
| 2024-03-20 | 11.28 | 11.35 | 0.04 | 0.35% | 11.22 | 11.40 | 111130 | 12569.34 | 0.74% |
| 2024-03-19 | 11.39 | 11.31 | -0.11 | -0.96% | 11.31 | 11.50 | 132009 | 15026.72 | 0.88% |
| 2024-03-18 | 11.30 | 11.42 | 0.12 | 1.06% | 11.26 | 11.44 | 164495 | 18684.64 | 1.10% |
| 2024-03-15 | 11.25 | 11.30 | -0.02 | -0.18% | 11.18 | 11.37 | 128442 | 14446.74 | 0.86% |
| 2024-03-14 | 11.43 | 11.32 | 0.05 | 0.44% | 11.26 | 11.60 | 198036 | 22563.83 | 1.32% |
| 2024-03-13 | 11.36 | 11.27 | -0.13 | -1.14% | 11.21 | 11.36 | 130538 | 14730.32 | 0.87% |
| 2024-03-12 | 11.22 | 11.40 | 0.17 | 1.51% | 11.20 | 11.48 | 214447 | 24397.77 | 1.43% |
| 2024-03-11 | 11.14 | 11.23 | 0.11 | 0.99% | 11.08 | 11.24 | 123178 | 13753.57 | 0.82% |
| 2024-03-08 | 11.00 | 11.12 | 0.11 | 1.00% | 10.99 | 11.17 | 97836 | 10845.61 | 0.65% |
| 2024-03-07 | 11.17 | 11.01 | -0.21 | -1.87% | 11.01 | 11.24 | 149446 | 16624.34 | 1.00% |
| 2024-03-06 | 11.26 | 11.22 | -0.09 | -0.80% | 11.09 | 11.30 | 154744 | 17321.83 | 1.03% |
| 2024-03-05 | 11.46 | 11.31 | -0.20 | -1.74% | 11.27 | 11.46 | 181586 | 20560.94 | 1.21% |
| 2024-03-04 | 11.27 | 11.51 | 0.19 | 1.68% | 11.25 | 11.54 | 232477 | 26592.11 | 1.55% |
| 2024-03-01 | 11.37 | 11.32 | -0.01 | -0.09% | 11.24 | 11.43 | 159049 | 17976.63 | 1.06% |
| 2024-02-29 | 11.20 | 11.33 | 0.11 | 0.98% | 11.14 | 11.43 | 275035 | 31177.14 | 1.84% |
| 2024-02-28 | 11.45 | 11.22 | -0.25 | -2.18% | 11.21 | 11.79 | 306493 | 35343.55 | 2.05% |
| 2024-02-27 | 11.32 | 11.47 | 0.08 | 0.70% | 11.28 | 11.49 | 176469 | 20117.80 | 1.18% |
| 2024-02-26 | 11.40 | 11.39 | -0.01 | -0.09% | 11.25 | 11.49 | 177295 | 20166.64 | 1.19% |
| 2024-02-23 | 11.44 | 11.40 | -0.01 | -0.09% | 11.26 | 11.45 | 179746 | 20411.99 | 1.20% |
| 2024-02-22 | 11.33 | 11.41 | 0.06 | 0.53% | 11.24 | 11.45 | 225294 | 25548.11 | 1.51% |
| 2024-02-21 | 11.32 | 11.35 | -0.12 | -1.05% | 11.22 | 11.60 | 292070 | 33331.99 | 1.95% |
| 2024-02-20 | 11.15 | 11.47 | 0.27 | 2.41% | 10.96 | 11.51 | 268867 | 30591.70 | 1.80% |
| 2024-02-19 | 11.27 | 11.20 | -0.06 | -0.53% | 11.05 | 11.33 | 205154 | 22917.64 | 1.37% |
| 2024-02-08 | 11.36 | 11.26 | -0.11 | -0.97% | 11.18 | 11.69 | 315070 | 35920.73 | 2.11% |
| 2024-02-07 | 10.94 | 11.37 | 0.35 | 3.18% | 10.90 | 11.48 | 355970 | 40180.88 | 2.38% |
| 2024-02-06 | 10.10 | 11.02 | 0.77 | 7.51% | 10.00 | 11.06 | 282580 | 30176.34 | 1.89% |
| 2024-02-05 | 10.43 | 10.25 | -0.17 | -1.63% | 9.81 | 10.50 | 233659 | 23707.53 | 1.56% |
| 2024-02-02 | 10.68 | 10.42 | -0.36 | -3.34% | 10.01 | 10.87 | 256174 | 26882.83 | 1.71% |
| 2024-02-01 | 10.38 | 10.78 | 0.28 | 2.67% | 10.26 | 11.17 | 307451 | 33268.67 | 2.06% |
| 2024-01-31 | 10.80 | 10.50 | -0.24 | -2.23% | 10.45 | 10.97 | 216213 | 23116.57 | 1.45% |
| 2024-01-30 | 11.11 | 10.74 | -0.50 | -4.45% | 10.70 | 11.21 | 304400 | 33255.72 | 2.04% |