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 | 11.76 | 11.64 | -0.39 | -3.24% | 11.57 | 11.97 | 151427 | 17710.38 | 3.68% |
| 2024-05-07 | 11.59 | 12.03 | 0.56 | 4.88% | 11.41 | 12.14 | 269479 | 31770.80 | 6.54% |
| 2024-05-06 | 10.50 | 11.47 | 1.04 | 9.97% | 10.49 | 11.47 | 147829 | 16406.09 | 3.59% |
| 2024-04-30 | 10.59 | 10.43 | -0.18 | -1.70% | 10.40 | 10.64 | 68869 | 7210.35 | 1.67% |
| 2024-04-29 | 10.45 | 10.61 | 0.04 | 0.38% | 10.05 | 10.65 | 80259 | 8355.91 | 1.95% |
| 2024-04-26 | 10.69 | 10.57 | -0.05 | -0.47% | 10.35 | 10.70 | 52450 | 5505.76 | 1.27% |
| 2024-04-25 | 10.31 | 10.62 | 0.32 | 3.11% | 10.29 | 10.81 | 67922 | 7238.79 | 1.65% |
| 2024-04-24 | 10.21 | 10.30 | 0.07 | 0.68% | 10.14 | 10.39 | 31923 | 3271.55 | 0.78% |
| 2024-04-23 | 10.22 | 10.23 | -0.24 | -2.29% | 10.22 | 10.42 | 42098 | 4333.15 | 1.02% |
| 2024-04-22 | 10.80 | 10.47 | -0.12 | -1.13% | 10.40 | 10.90 | 54951 | 5820.96 | 1.33% |
| 2024-04-19 | 10.20 | 10.59 | 0.26 | 2.52% | 10.20 | 10.76 | 67655 | 7148.58 | 1.64% |
| 2024-04-18 | 10.25 | 10.33 | -0.09 | -0.86% | 10.25 | 10.52 | 40609 | 4220.69 | 0.99% |
| 2024-04-17 | 10.00 | 10.42 | 0.54 | 5.47% | 10.00 | 10.49 | 52294 | 5409.97 | 1.27% |
| 2024-04-16 | 10.76 | 9.88 | -0.95 | -8.77% | 9.82 | 10.80 | 97601 | 9923.82 | 2.37% |
| 2024-04-15 | 11.10 | 10.83 | -0.35 | -3.13% | 10.54 | 11.20 | 74604 | 8094.93 | 1.81% |
| 2024-04-12 | 11.13 | 11.18 | 0.05 | 0.45% | 10.93 | 11.38 | 62342 | 6953.28 | 1.51% |
| 2024-04-11 | 11.17 | 11.13 | -0.09 | -0.80% | 11.01 | 11.38 | 36876 | 4133.08 | 0.90% |
| 2024-04-10 | 11.46 | 11.22 | -0.27 | -2.35% | 11.10 | 11.51 | 40904 | 4611.75 | 0.99% |
| 2024-04-09 | 11.10 | 11.49 | 0.37 | 3.33% | 11.08 | 11.49 | 55143 | 6251.23 | 1.34% |
| 2024-04-08 | 11.44 | 11.12 | -0.31 | -2.71% | 11.08 | 11.50 | 57951 | 6532.80 | 1.41% |
| 2024-04-03 | 11.38 | 11.43 | 0.02 | 0.18% | 11.26 | 11.54 | 59773 | 6810.44 | 1.45% |
| 2024-04-02 | 11.00 | 11.41 | 0.30 | 2.70% | 11.00 | 11.47 | 89081 | 10098.09 | 2.16% |
| 2024-04-01 | 10.77 | 11.11 | 0.47 | 4.42% | 10.75 | 11.13 | 60485 | 6653.17 | 1.47% |
| 2024-03-29 | 10.52 | 10.64 | 0.12 | 1.14% | 10.41 | 10.72 | 25244 | 2674.62 | 0.61% |
| 2024-03-28 | 10.24 | 10.52 | 0.18 | 1.74% | 10.24 | 10.58 | 28332 | 2964.77 | 0.69% |
| 2024-03-27 | 10.76 | 10.34 | -0.40 | -3.72% | 10.33 | 10.82 | 32225 | 3408.21 | 0.78% |
| 2024-03-26 | 10.77 | 10.74 | -0.02 | -0.19% | 10.46 | 10.86 | 38537 | 4107.85 | 0.94% |
| 2024-03-25 | 10.99 | 10.76 | -0.22 | -2.00% | 10.75 | 11.11 | 38248 | 4176.57 | 0.93% |
| 2024-03-22 | 11.14 | 10.98 | -0.18 | -1.61% | 10.92 | 11.19 | 41998 | 4627.24 | 1.02% |
| 2024-03-21 | 11.12 | 11.16 | 0.02 | 0.18% | 10.98 | 11.22 | 39701 | 4416.62 | 0.96% |
| 2024-03-20 | 11.02 | 11.14 | 0.11 | 1.00% | 10.95 | 11.17 | 37693 | 4184.59 | 0.92% |
| 2024-03-19 | 10.91 | 11.03 | 0.04 | 0.36% | 10.91 | 11.20 | 44797 | 4958.79 | 1.09% |
| 2024-03-18 | 10.92 | 10.99 | 0.09 | 0.83% | 10.87 | 10.99 | 42072 | 4603.07 | 1.02% |
| 2024-03-15 | 10.73 | 10.90 | 0.15 | 1.40% | 10.57 | 10.90 | 38098 | 4101.11 | 0.93% |
| 2024-03-14 | 10.86 | 10.75 | -0.08 | -0.74% | 10.59 | 10.90 | 37392 | 4029.68 | 0.91% |
| 2024-03-13 | 10.91 | 10.83 | -0.07 | -0.64% | 10.73 | 10.92 | 38439 | 4157.36 | 0.93% |
| 2024-03-12 | 10.78 | 10.90 | 0.15 | 1.40% | 10.62 | 10.90 | 42000 | 4526.78 | 1.02% |
| 2024-03-11 | 10.58 | 10.75 | 0.20 | 1.90% | 10.53 | 10.75 | 38410 | 4094.41 | 0.93% |
| 2024-03-08 | 10.55 | 10.55 | 0.02 | 0.19% | 10.40 | 10.67 | 27043 | 2847.07 | 0.66% |
| 2024-03-07 | 10.48 | 10.53 | 0.10 | 0.96% | 10.45 | 10.76 | 47303 | 5019.78 | 1.15% |
| 2024-03-06 | 10.43 | 10.43 | -0.04 | -0.38% | 10.33 | 10.59 | 32946 | 3440.62 | 0.80% |
| 2024-03-05 | 10.60 | 10.47 | -0.25 | -2.33% | 10.43 | 10.69 | 31912 | 3361.51 | 0.77% |
| 2024-03-04 | 10.74 | 10.72 | 0.03 | 0.28% | 10.52 | 10.88 | 37948 | 4053.14 | 0.92% |
| 2024-03-01 | 10.74 | 10.69 | 0.04 | 0.38% | 10.55 | 10.78 | 39344 | 4193.18 | 0.96% |
| 2024-02-29 | 10.21 | 10.65 | 0.30 | 2.90% | 10.21 | 10.65 | 56645 | 5967.46 | 1.38% |
| 2024-02-28 | 11.00 | 10.35 | -0.63 | -5.74% | 10.33 | 11.35 | 92435 | 10054.46 | 2.24% |
| 2024-02-27 | 10.78 | 10.98 | 0.20 | 1.86% | 10.66 | 10.98 | 37553 | 4079.56 | 0.91% |
| 2024-02-26 | 10.68 | 10.78 | 0.06 | 0.56% | 10.61 | 10.99 | 56233 | 6083.36 | 1.37% |
| 2024-02-23 | 10.60 | 10.72 | 0.13 | 1.23% | 10.51 | 10.76 | 56933 | 6051.36 | 1.38% |
| 2024-02-22 | 10.50 | 10.59 | 0.11 | 1.05% | 10.48 | 10.77 | 42629 | 4520.46 | 1.04% |
| 2024-02-21 | 10.23 | 10.48 | 0.22 | 2.14% | 10.09 | 10.68 | 51105 | 5369.96 | 1.24% |
| 2024-02-20 | 10.32 | 10.26 | -0.06 | -0.58% | 10.03 | 10.32 | 31507 | 3208.10 | 0.76% |
| 2024-02-19 | 10.21 | 10.32 | 0.21 | 2.08% | 10.20 | 10.53 | 60323 | 6224.51 | 1.46% |
| 2024-02-08 | 9.25 | 10.11 | 0.89 | 9.65% | 9.25 | 10.14 | 75842 | 7392.73 | 1.84% |
| 2024-02-07 | 9.28 | 9.22 | -0.06 | -0.65% | 9.00 | 9.54 | 59519 | 5527.97 | 1.45% |
| 2024-02-06 | 8.65 | 9.28 | 0.41 | 4.62% | 8.22 | 9.55 | 78200 | 6958.14 | 1.90% |
| 2024-02-05 | 9.67 | 8.87 | -0.98 | -9.95% | 8.87 | 9.81 | 87997 | 8029.45 | 2.14% |
| 2024-02-02 | 10.30 | 9.85 | -0.49 | -4.74% | 9.46 | 10.55 | 58673 | 5878.82 | 1.42% |
| 2024-02-01 | 10.57 | 10.34 | -0.35 | -3.27% | 10.30 | 10.72 | 49481 | 5187.89 | 1.20% |
| 2024-01-31 | 11.25 | 10.69 | -0.90 | -7.77% | 10.65 | 11.42 | 69288 | 7604.69 | 1.68% |
| 2024-01-30 | 11.81 | 11.59 | -0.36 | -3.01% | 11.56 | 12.01 | 31587 | 3728.88 | 0.77% |