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 | 11.25 | 11.20 | -0.09 | -0.80% | 11.12 | 11.39 | 20630 | 2319.19 | 1.10% |
| 2024-05-09 | 11.03 | 11.29 | 0.15 | 1.35% | 11.03 | 11.55 | 28681 | 3239.84 | 1.53% |
| 2024-05-08 | 11.50 | 11.14 | -0.26 | -2.28% | 11.05 | 11.50 | 28769 | 3213.39 | 1.53% |
| 2024-05-07 | 11.10 | 11.40 | 0.32 | 2.89% | 11.10 | 11.43 | 38891 | 4403.73 | 2.07% |
| 2024-05-06 | 10.77 | 11.08 | 0.45 | 4.23% | 10.60 | 11.18 | 38513 | 4230.69 | 2.05% |
| 2024-04-30 | 10.78 | 10.63 | -0.15 | -1.39% | 10.53 | 10.95 | 25856 | 2761.27 | 1.38% |
| 2024-04-29 | 10.28 | 10.78 | 0.50 | 4.86% | 10.28 | 10.80 | 34686 | 3685.13 | 1.85% |
| 2024-04-26 | 10.31 | 10.28 | -0.06 | -0.58% | 10.11 | 10.52 | 42961 | 4433.89 | 2.29% |
| 2024-04-25 | 10.36 | 10.34 | 0.00 | 0.00% | 10.29 | 10.61 | 25538 | 2671.70 | 1.36% |
| 2024-04-24 | 10.11 | 10.34 | 0.19 | 1.87% | 10.02 | 10.44 | 28049 | 2889.80 | 1.49% |
| 2024-04-23 | 9.66 | 10.15 | 0.34 | 3.47% | 9.66 | 10.24 | 40807 | 4125.05 | 2.17% |
| 2024-04-22 | 9.95 | 9.81 | -0.14 | -1.41% | 9.71 | 10.31 | 64883 | 6472.55 | 3.46% |
| 2024-04-19 | 9.70 | 9.95 | 0.19 | 1.95% | 9.41 | 9.99 | 51287 | 5005.35 | 2.73% |
| 2024-04-18 | 10.17 | 9.76 | -0.40 | -3.94% | 9.63 | 10.17 | 72490 | 7149.58 | 3.86% |
| 2024-04-17 | 10.06 | 10.16 | 0.31 | 3.15% | 9.67 | 10.43 | 61468 | 6226.21 | 3.28% |
| 2024-04-16 | 10.75 | 9.85 | -1.09 | -9.96% | 9.85 | 10.82 | 56611 | 5654.20 | 3.02% |
| 2024-04-15 | 11.98 | 10.94 | -1.21 | -9.96% | 10.94 | 11.98 | 78056 | 8745.57 | 4.16% |
| 2024-04-12 | 12.85 | 12.15 | 0.13 | 1.08% | 12.06 | 12.85 | 59182 | 7263.39 | 3.15% |
| 2024-04-11 | 12.21 | 12.02 | -0.33 | -2.67% | 12.00 | 12.43 | 40519 | 4951.16 | 2.16% |
| 2024-04-10 | 12.53 | 12.35 | -0.25 | -1.98% | 12.21 | 12.83 | 46110 | 5758.41 | 2.46% |
| 2024-04-09 | 12.26 | 12.60 | 0.32 | 2.61% | 12.20 | 13.48 | 70040 | 8846.24 | 3.73% |
| 2024-04-08 | 13.17 | 12.28 | -0.89 | -6.76% | 12.26 | 13.20 | 79270 | 9977.43 | 4.22% |
| 2024-04-03 | 12.70 | 13.17 | 0.34 | 2.65% | 12.49 | 13.70 | 80792 | 10588.66 | 4.31% |
| 2024-04-02 | 12.52 | 12.83 | 0.32 | 2.56% | 12.39 | 12.87 | 64892 | 8225.04 | 3.46% |
| 2024-04-01 | 12.47 | 12.51 | 0.03 | 0.24% | 12.22 | 12.60 | 56395 | 6985.06 | 3.01% |
| 2024-03-29 | 12.28 | 12.48 | 0.15 | 1.22% | 12.28 | 12.59 | 62759 | 7793.95 | 3.34% |
| 2024-03-28 | 12.13 | 12.33 | 0.24 | 1.99% | 12.06 | 12.54 | 63237 | 7813.52 | 3.37% |
| 2024-03-27 | 12.34 | 12.09 | -0.08 | -0.66% | 12.02 | 12.37 | 48492 | 5937.75 | 2.58% |
| 2024-03-26 | 12.16 | 12.17 | -0.10 | -0.81% | 11.99 | 12.54 | 53978 | 6595.40 | 2.88% |
| 2024-03-25 | 12.26 | 12.27 | 0.01 | 0.08% | 12.20 | 12.71 | 73676 | 9166.17 | 3.93% |
| 2024-03-22 | 12.58 | 12.26 | -0.58 | -4.52% | 12.18 | 12.98 | 104062 | 13032.17 | 5.55% |
| 2024-03-21 | 12.43 | 12.84 | 0.41 | 3.30% | 12.11 | 13.00 | 147792 | 18488.30 | 7.88% |
| 2024-03-20 | 11.60 | 12.43 | 1.13 | 10.00% | 11.48 | 12.43 | 155350 | 19096.97 | 8.28% |
| 2024-03-19 | 10.70 | 11.30 | 0.74 | 7.01% | 10.56 | 11.60 | 92094 | 10218.98 | 4.91% |
| 2024-03-18 | 10.52 | 10.56 | 0.16 | 1.54% | 10.23 | 10.58 | 40573 | 4225.69 | 2.16% |
| 2024-03-15 | 10.04 | 10.40 | 0.26 | 2.56% | 10.04 | 10.45 | 44303 | 4563.52 | 2.36% |
| 2024-03-14 | 10.20 | 10.14 | 0.00 | 0.00% | 9.95 | 10.42 | 42003 | 4294.51 | 2.24% |
| 2024-03-13 | 9.98 | 10.14 | 0.15 | 1.50% | 9.96 | 10.45 | 38415 | 3915.49 | 2.05% |
| 2024-03-12 | 9.87 | 9.99 | 0.09 | 0.91% | 9.80 | 10.10 | 28042 | 2786.35 | 1.49% |
| 2024-03-11 | 9.99 | 9.90 | 0.08 | 0.81% | 9.77 | 9.99 | 21904 | 2165.96 | 1.17% |
| 2024-03-08 | 9.57 | 9.82 | 0.13 | 1.34% | 9.57 | 9.88 | 23451 | 2290.26 | 1.25% |
| 2024-03-07 | 9.69 | 9.69 | 0.00 | 0.00% | 9.59 | 10.03 | 36771 | 3614.22 | 1.96% |
| 2024-03-06 | 9.51 | 9.69 | 0.17 | 1.79% | 9.40 | 9.79 | 29190 | 2826.90 | 1.56% |
| 2024-03-05 | 9.75 | 9.52 | -0.30 | -3.05% | 9.36 | 9.77 | 42630 | 4058.78 | 2.27% |
| 2024-03-04 | 9.92 | 9.82 | -0.18 | -1.80% | 9.70 | 10.02 | 24940 | 2456.67 | 1.33% |
| 2024-03-01 | 9.79 | 10.00 | 0.21 | 2.15% | 9.79 | 10.41 | 43423 | 4356.75 | 2.31% |
| 2024-02-29 | 9.19 | 9.79 | 0.54 | 5.84% | 9.15 | 10.18 | 46071 | 4481.96 | 2.46% |
| 2024-02-28 | 10.04 | 9.25 | -0.80 | -7.96% | 9.24 | 10.27 | 46838 | 4574.62 | 2.50% |
| 2024-02-27 | 9.72 | 10.05 | 0.30 | 3.08% | 9.62 | 10.15 | 38348 | 3818.14 | 2.04% |
| 2024-02-26 | 9.52 | 9.75 | 0.21 | 2.20% | 9.41 | 10.16 | 44554 | 4359.89 | 2.37% |
| 2024-02-23 | 9.48 | 9.54 | 0.10 | 1.06% | 9.38 | 9.68 | 37693 | 3586.37 | 2.01% |
| 2024-02-22 | 9.35 | 9.44 | 0.02 | 0.21% | 9.15 | 9.59 | 41675 | 3908.63 | 2.22% |
| 2024-02-21 | 9.04 | 9.42 | 0.38 | 4.20% | 8.88 | 9.94 | 69977 | 6724.95 | 3.73% |
| 2024-02-20 | 9.12 | 9.04 | 0.04 | 0.44% | 8.99 | 9.50 | 57866 | 5365.21 | 3.08% |
| 2024-02-19 | 8.34 | 9.00 | 0.82 | 10.02% | 8.20 | 9.00 | 39802 | 3426.57 | 2.12% |
| 2024-02-08 | 7.75 | 8.18 | 0.38 | 4.87% | 7.46 | 8.23 | 37262 | 2941.33 | 1.99% |
| 2024-02-07 | 8.05 | 7.80 | -0.25 | -3.11% | 7.50 | 8.51 | 60778 | 4894.21 | 3.24% |
| 2024-02-06 | 7.89 | 8.05 | 0.08 | 1.00% | 7.17 | 8.40 | 65553 | 5006.92 | 3.49% |
| 2024-02-05 | 8.80 | 7.97 | -0.88 | -9.94% | 7.97 | 8.80 | 55307 | 4466.20 | 2.95% |
| 2024-02-02 | 9.33 | 8.85 | -0.42 | -4.53% | 8.41 | 9.49 | 48464 | 4340.60 | 2.58% |
| 2024-02-01 | 9.27 | 9.27 | 0.07 | 0.76% | 9.09 | 9.45 | 37024 | 3422.26 | 1.97% |
| 2024-01-31 | 9.65 | 9.20 | -0.46 | -4.76% | 9.20 | 9.85 | 43675 | 4147.77 | 2.33% |