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 | 11.48 | 11.43 | -0.17 | -1.47% | 11.36 | 11.53 | 55596 | 6363.17 | 3.58% |
| 2024-05-08 | 11.22 | 11.60 | 0.32 | 2.84% | 11.16 | 11.67 | 91117 | 10473.99 | 5.86% |
| 2024-05-07 | 11.32 | 11.28 | -0.01 | -0.09% | 11.14 | 11.36 | 41539 | 4668.13 | 2.67% |
| 2024-05-06 | 11.12 | 11.29 | 0.24 | 2.17% | 11.07 | 11.50 | 74194 | 8340.30 | 4.78% |
| 2024-04-30 | 10.91 | 11.05 | 0.15 | 1.38% | 10.76 | 11.19 | 69868 | 7688.95 | 4.50% |
| 2024-04-29 | 10.53 | 10.90 | 0.32 | 3.02% | 10.49 | 10.92 | 52211 | 5600.73 | 3.36% |
| 2024-04-26 | 10.52 | 10.58 | 0.03 | 0.28% | 10.40 | 10.59 | 42510 | 4456.99 | 2.74% |
| 2024-04-25 | 10.40 | 10.55 | 0.06 | 0.57% | 10.38 | 10.62 | 35165 | 3702.95 | 2.26% |
| 2024-04-24 | 10.31 | 10.49 | 0.11 | 1.06% | 10.25 | 10.49 | 40457 | 4211.91 | 2.60% |
| 2024-04-23 | 10.43 | 10.38 | -0.16 | -1.52% | 10.20 | 10.51 | 44344 | 4594.58 | 2.85% |
| 2024-04-22 | 10.52 | 10.54 | 0.07 | 0.67% | 10.40 | 10.98 | 60677 | 6422.38 | 3.91% |
| 2024-04-19 | 10.62 | 10.47 | -0.26 | -2.42% | 10.39 | 10.80 | 56738 | 5978.76 | 3.65% |
| 2024-04-18 | 11.29 | 10.73 | -0.63 | -5.55% | 10.70 | 11.29 | 95040 | 10376.45 | 6.12% |
| 2024-04-17 | 10.20 | 11.36 | 1.03 | 9.97% | 10.20 | 11.36 | 126016 | 13609.67 | 8.11% |
| 2024-04-16 | 10.77 | 10.33 | -1.15 | -10.02% | 10.33 | 10.96 | 65801 | 6883.01 | 4.23% |
| 2024-04-15 | 11.95 | 11.48 | -1.27 | -9.96% | 11.48 | 11.96 | 44633 | 5160.48 | 2.87% |
| 2024-04-12 | 12.22 | 12.75 | 0.63 | 5.20% | 12.08 | 12.99 | 153626 | 19290.53 | 9.89% |
| 2024-04-11 | 12.37 | 12.12 | 0.13 | 1.08% | 11.95 | 12.88 | 114782 | 14159.52 | 7.39% |
| 2024-04-10 | 11.66 | 11.99 | 0.33 | 2.83% | 11.60 | 12.07 | 62526 | 7438.07 | 4.02% |
| 2024-04-09 | 11.54 | 11.66 | 0.12 | 1.04% | 11.47 | 11.70 | 20569 | 2385.46 | 1.32% |
| 2024-04-08 | 11.78 | 11.54 | -0.29 | -2.45% | 11.48 | 11.90 | 33311 | 3898.21 | 2.14% |
| 2024-04-03 | 11.73 | 11.83 | 0.10 | 0.85% | 11.56 | 11.89 | 29584 | 3472.86 | 1.90% |
| 2024-04-02 | 11.74 | 11.73 | -0.06 | -0.51% | 11.59 | 11.84 | 28245 | 3311.29 | 1.82% |
| 2024-04-01 | 11.43 | 11.79 | 0.45 | 3.97% | 11.41 | 11.87 | 47111 | 5509.48 | 3.03% |
| 2024-03-29 | 11.10 | 11.34 | 0.25 | 2.25% | 11.04 | 11.37 | 25575 | 2866.35 | 1.65% |
| 2024-03-28 | 11.09 | 11.09 | 0.10 | 0.91% | 10.93 | 11.20 | 23817 | 2646.55 | 1.53% |
| 2024-03-27 | 11.23 | 10.99 | -0.21 | -1.88% | 10.90 | 11.31 | 25481 | 2843.60 | 1.64% |
| 2024-03-26 | 11.17 | 11.20 | 0.00 | 0.00% | 11.03 | 11.31 | 24731 | 2762.39 | 1.59% |
| 2024-03-25 | 11.49 | 11.20 | -0.26 | -2.27% | 11.20 | 11.55 | 36622 | 4150.76 | 2.36% |
| 2024-03-22 | 11.44 | 11.46 | 0.00 | 0.00% | 11.16 | 11.71 | 48974 | 5610.68 | 3.15% |
| 2024-03-21 | 11.37 | 11.46 | 0.03 | 0.26% | 11.29 | 11.55 | 26865 | 3078.11 | 1.73% |
| 2024-03-20 | 11.23 | 11.43 | 0.21 | 1.87% | 11.23 | 11.44 | 20148 | 2285.33 | 1.30% |
| 2024-03-19 | 11.25 | 11.22 | -0.03 | -0.27% | 11.20 | 11.39 | 23196 | 2616.18 | 1.49% |
| 2024-03-18 | 11.12 | 11.25 | 0.17 | 1.53% | 11.08 | 11.26 | 22588 | 2523.05 | 1.45% |
| 2024-03-15 | 10.88 | 11.08 | 0.14 | 1.28% | 10.82 | 11.13 | 25772 | 2833.45 | 1.66% |
| 2024-03-14 | 10.88 | 10.94 | 0.00 | 0.00% | 10.72 | 11.05 | 29687 | 3246.33 | 1.91% |
| 2024-03-13 | 10.77 | 10.94 | 0.16 | 1.48% | 10.65 | 11.06 | 36724 | 3992.95 | 2.36% |
| 2024-03-12 | 10.61 | 10.78 | 0.13 | 1.22% | 10.60 | 10.82 | 27113 | 2903.17 | 1.74% |
| 2024-03-11 | 10.43 | 10.65 | 0.25 | 2.40% | 10.42 | 10.67 | 29967 | 3150.31 | 1.93% |
| 2024-03-08 | 10.42 | 10.40 | -0.05 | -0.48% | 10.23 | 10.49 | 27726 | 2881.07 | 1.78% |
| 2024-03-07 | 10.40 | 10.45 | 0.06 | 0.58% | 10.38 | 10.64 | 32857 | 3452.45 | 2.11% |
| 2024-03-06 | 10.25 | 10.39 | 0.09 | 0.87% | 10.23 | 10.47 | 27072 | 2808.40 | 1.74% |
| 2024-03-05 | 10.56 | 10.30 | -0.27 | -2.55% | 10.28 | 10.57 | 26376 | 2735.11 | 1.70% |
| 2024-03-04 | 10.63 | 10.57 | -0.12 | -1.12% | 10.34 | 10.74 | 33516 | 3525.72 | 2.16% |
| 2024-03-01 | 10.54 | 10.69 | 0.15 | 1.42% | 10.51 | 10.75 | 40025 | 4259.19 | 2.58% |
| 2024-02-29 | 10.17 | 10.54 | 0.32 | 3.13% | 10.12 | 10.60 | 43938 | 4583.01 | 2.83% |
| 2024-02-28 | 11.20 | 10.22 | -0.90 | -8.09% | 10.18 | 11.40 | 68910 | 7431.64 | 4.44% |
| 2024-02-27 | 10.88 | 11.12 | 0.24 | 2.21% | 10.78 | 11.27 | 39305 | 4358.25 | 2.53% |
| 2024-02-26 | 10.84 | 10.88 | 0.03 | 0.28% | 10.73 | 11.22 | 44541 | 4873.22 | 2.87% |
| 2024-02-23 | 10.54 | 10.85 | 0.31 | 2.94% | 10.47 | 10.86 | 35421 | 3773.71 | 2.28% |
| 2024-02-22 | 10.31 | 10.54 | 0.17 | 1.64% | 10.30 | 10.62 | 38163 | 4002.18 | 2.46% |
| 2024-02-21 | 10.00 | 10.37 | 0.30 | 2.98% | 9.95 | 10.50 | 41874 | 4327.58 | 2.70% |
| 2024-02-20 | 9.93 | 10.07 | 0.05 | 0.50% | 9.76 | 10.14 | 34483 | 3440.98 | 2.22% |
| 2024-02-19 | 9.64 | 10.02 | 0.43 | 4.48% | 9.64 | 10.16 | 57122 | 5658.55 | 3.68% |
| 2024-02-08 | 9.05 | 9.59 | 0.60 | 6.67% | 8.98 | 9.64 | 73110 | 6795.91 | 4.71% |
| 2024-02-07 | 9.53 | 8.99 | -0.54 | -5.67% | 8.97 | 9.60 | 91895 | 8389.40 | 5.91% |
| 2024-02-06 | 9.28 | 9.53 | -0.16 | -1.65% | 8.90 | 9.90 | 83243 | 7730.18 | 5.36% |
| 2024-02-05 | 10.62 | 9.69 | -1.05 | -9.78% | 9.67 | 10.72 | 85593 | 8455.51 | 5.51% |
| 2024-02-02 | 11.02 | 10.74 | -0.23 | -2.10% | 10.46 | 11.32 | 59291 | 6449.87 | 3.82% |
| 2024-02-01 | 11.29 | 10.97 | -0.35 | -3.09% | 10.92 | 11.38 | 58449 | 6498.31 | 3.76% |
| 2024-01-31 | 11.86 | 11.32 | -0.61 | -5.11% | 11.28 | 11.88 | 56038 | 6438.82 | 3.61% |