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 | 11.52 | 11.66 | 0.14 | 1.22% | 11.45 | 11.72 | 56121 | 6516.48 | 1.34% |
| 2024-05-08 | 11.58 | 11.52 | -0.07 | -0.60% | 11.42 | 11.60 | 52065 | 5988.58 | 1.24% |
| 2024-05-07 | 11.73 | 11.59 | -0.14 | -1.19% | 11.50 | 11.76 | 86754 | 10071.75 | 2.07% |
| 2024-05-06 | 11.62 | 11.73 | 0.18 | 1.56% | 11.55 | 11.76 | 91076 | 10618.03 | 2.18% |
| 2024-04-30 | 11.35 | 11.55 | 0.19 | 1.67% | 11.33 | 11.65 | 84487 | 9757.08 | 2.02% |
| 2024-04-29 | 11.33 | 11.36 | 0.02 | 0.18% | 11.29 | 11.43 | 77381 | 8787.38 | 1.85% |
| 2024-04-26 | 11.37 | 11.34 | -0.12 | -1.05% | 11.27 | 11.53 | 66065 | 7513.28 | 1.58% |
| 2024-04-25 | 11.48 | 11.46 | -0.07 | -0.61% | 11.40 | 11.62 | 61481 | 7062.08 | 1.47% |
| 2024-04-24 | 11.52 | 11.53 | -0.14 | -1.20% | 11.42 | 11.65 | 57401 | 6610.26 | 1.37% |
| 2024-04-23 | 11.70 | 11.67 | -0.05 | -0.43% | 11.48 | 11.78 | 87186 | 10139.84 | 2.08% |
| 2024-04-22 | 11.50 | 11.72 | 0.24 | 2.09% | 11.46 | 11.83 | 120356 | 14083.63 | 2.88% |
| 2024-04-19 | 11.25 | 11.48 | 0.18 | 1.59% | 11.19 | 11.50 | 85369 | 9745.90 | 2.04% |
| 2024-04-18 | 11.12 | 11.30 | 0.14 | 1.25% | 11.12 | 11.42 | 96452 | 10908.91 | 2.30% |
| 2024-04-17 | 10.80 | 11.16 | 0.32 | 2.95% | 10.80 | 11.17 | 78913 | 8744.56 | 1.89% |
| 2024-04-16 | 11.13 | 10.84 | -0.29 | -2.61% | 10.83 | 11.17 | 86371 | 9474.48 | 2.06% |
| 2024-04-15 | 10.91 | 11.13 | 0.22 | 2.02% | 10.73 | 11.20 | 97610 | 10778.91 | 2.33% |
| 2024-04-12 | 10.85 | 10.91 | -0.06 | -0.55% | 10.75 | 10.97 | 79348 | 8624.44 | 1.90% |
| 2024-04-11 | 10.91 | 10.97 | -0.03 | -0.27% | 10.87 | 11.03 | 38908 | 4272.48 | 0.93% |
| 2024-04-10 | 11.05 | 11.00 | -0.02 | -0.18% | 10.87 | 11.10 | 48321 | 5306.17 | 1.15% |
| 2024-04-09 | 10.96 | 11.02 | 0.04 | 0.36% | 10.86 | 11.02 | 44359 | 4853.54 | 1.06% |
| 2024-04-08 | 11.08 | 10.98 | -0.10 | -0.90% | 10.98 | 11.17 | 55033 | 6088.60 | 1.31% |
| 2024-04-03 | 11.00 | 11.08 | 0.07 | 0.64% | 10.92 | 11.10 | 63362 | 6979.26 | 1.51% |
| 2024-04-02 | 10.97 | 11.01 | 0.06 | 0.55% | 10.85 | 11.01 | 54143 | 5922.41 | 1.29% |
| 2024-04-01 | 10.80 | 10.95 | 0.15 | 1.39% | 10.76 | 10.96 | 63832 | 6945.94 | 1.53% |
| 2024-03-29 | 10.61 | 10.80 | 0.14 | 1.31% | 10.58 | 10.82 | 39917 | 4274.68 | 0.95% |
| 2024-03-28 | 10.50 | 10.66 | 0.16 | 1.52% | 10.43 | 10.66 | 53091 | 5618.92 | 1.27% |
| 2024-03-27 | 10.54 | 10.50 | -0.05 | -0.47% | 10.49 | 10.65 | 43984 | 4651.83 | 1.05% |
| 2024-03-26 | 10.59 | 10.55 | -0.02 | -0.19% | 10.41 | 10.62 | 38515 | 4045.08 | 0.92% |
| 2024-03-25 | 10.55 | 10.57 | -0.07 | -0.66% | 10.53 | 10.76 | 58145 | 6205.61 | 1.39% |
| 2024-03-22 | 10.75 | 10.64 | -0.17 | -1.57% | 10.52 | 10.81 | 66267 | 7052.10 | 1.58% |
| 2024-03-21 | 10.66 | 10.81 | 0.17 | 1.60% | 10.63 | 10.87 | 72697 | 7822.32 | 1.74% |
| 2024-03-20 | 10.53 | 10.64 | 0.04 | 0.38% | 10.52 | 10.69 | 49418 | 5250.38 | 1.18% |
| 2024-03-19 | 10.60 | 10.60 | 0.00 | 0.00% | 10.51 | 10.66 | 58223 | 6158.54 | 1.39% |
| 2024-03-18 | 10.51 | 10.60 | 0.09 | 0.86% | 10.47 | 10.60 | 65167 | 6865.25 | 1.56% |
| 2024-03-15 | 10.40 | 10.51 | 0.08 | 0.77% | 10.36 | 10.52 | 40165 | 4204.09 | 0.96% |
| 2024-03-14 | 10.50 | 10.43 | -0.04 | -0.38% | 10.37 | 10.57 | 40919 | 4291.53 | 0.98% |
| 2024-03-13 | 10.48 | 10.47 | -0.07 | -0.66% | 10.35 | 10.50 | 55542 | 5793.54 | 1.33% |
| 2024-03-12 | 10.37 | 10.54 | 0.23 | 2.23% | 10.36 | 10.58 | 95120 | 9990.19 | 2.27% |
| 2024-03-11 | 10.23 | 10.31 | 0.07 | 0.68% | 10.20 | 10.33 | 52957 | 5442.63 | 1.27% |
| 2024-03-08 | 10.15 | 10.24 | 0.07 | 0.69% | 10.14 | 10.26 | 34916 | 3563.46 | 0.83% |
| 2024-03-07 | 10.26 | 10.17 | -0.04 | -0.39% | 10.16 | 10.33 | 55098 | 5641.90 | 1.32% |
| 2024-03-06 | 10.11 | 10.21 | 0.05 | 0.49% | 10.06 | 10.27 | 59209 | 6029.60 | 1.41% |
| 2024-03-05 | 10.21 | 10.16 | -0.11 | -1.07% | 10.14 | 10.25 | 47152 | 4805.43 | 1.13% |
| 2024-03-04 | 10.11 | 10.27 | 0.16 | 1.58% | 10.06 | 10.28 | 83792 | 8557.56 | 2.00% |
| 2024-03-01 | 10.09 | 10.11 | -0.03 | -0.30% | 10.06 | 10.16 | 64896 | 6556.99 | 1.55% |
| 2024-02-29 | 9.90 | 10.14 | 0.16 | 1.60% | 9.86 | 10.15 | 94626 | 9481.24 | 2.26% |
| 2024-02-28 | 10.28 | 9.98 | -0.30 | -2.92% | 9.89 | 10.41 | 111490 | 11324.26 | 2.66% |
| 2024-02-27 | 10.22 | 10.28 | 0.05 | 0.49% | 10.16 | 10.28 | 59545 | 6083.35 | 1.42% |
| 2024-02-26 | 10.17 | 10.23 | 0.06 | 0.59% | 10.12 | 10.40 | 66142 | 6768.39 | 1.58% |
| 2024-02-23 | 10.14 | 10.17 | 0.04 | 0.39% | 10.08 | 10.21 | 56685 | 5751.92 | 1.35% |
| 2024-02-22 | 9.98 | 10.13 | 0.15 | 1.50% | 9.95 | 10.13 | 65170 | 6556.37 | 1.56% |
| 2024-02-21 | 9.96 | 9.98 | -0.07 | -0.70% | 9.88 | 10.20 | 87900 | 8849.05 | 2.10% |
| 2024-02-20 | 9.85 | 10.05 | 0.18 | 1.82% | 9.80 | 10.09 | 87954 | 8768.30 | 2.10% |
| 2024-02-19 | 9.76 | 9.87 | 0.12 | 1.23% | 9.76 | 9.99 | 90779 | 8955.52 | 2.17% |
| 2024-02-08 | 9.38 | 9.75 | 0.38 | 4.06% | 9.37 | 9.79 | 107959 | 10355.44 | 2.58% |
| 2024-02-07 | 9.17 | 9.37 | 0.15 | 1.63% | 9.10 | 9.44 | 103591 | 9646.83 | 2.48% |
| 2024-02-06 | 8.75 | 9.22 | 0.42 | 4.77% | 8.67 | 9.40 | 106262 | 9579.72 | 2.54% |
| 2024-02-05 | 9.10 | 8.80 | -0.42 | -4.56% | 8.59 | 9.13 | 101146 | 8951.74 | 2.42% |
| 2024-02-02 | 9.53 | 9.22 | -0.31 | -3.25% | 8.97 | 9.61 | 91260 | 8511.35 | 2.18% |
| 2024-02-01 | 9.58 | 9.53 | -0.07 | -0.73% | 9.45 | 9.74 | 73676 | 7054.54 | 1.76% |
| 2024-01-31 | 9.89 | 9.60 | -0.32 | -3.23% | 9.59 | 9.94 | 80181 | 7806.19 | 1.92% |