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 | 11.28 | 11.57 | 0.25 | 2.21% | 11.22 | 11.78 | 67899 | 7831.17 | 0.91% |
| 2024-05-08 | 11.65 | 11.32 | -0.28 | -2.41% | 11.27 | 11.68 | 51590 | 5911.75 | 0.69% |
| 2024-05-07 | 11.70 | 11.60 | -0.18 | -1.53% | 11.50 | 11.78 | 56871 | 6603.75 | 0.76% |
| 2024-05-06 | 11.69 | 11.78 | 0.20 | 1.73% | 11.58 | 11.89 | 90257 | 10604.30 | 1.21% |
| 2024-04-30 | 11.60 | 11.58 | -0.26 | -2.20% | 11.45 | 11.78 | 126250 | 14660.65 | 1.70% |
| 2024-04-29 | 12.10 | 11.84 | 0.22 | 1.89% | 11.78 | 12.50 | 221901 | 26860.35 | 2.98% |
| 2024-04-26 | 11.50 | 11.62 | 1.06 | 10.04% | 11.01 | 11.62 | 124278 | 14260.77 | 1.67% |
| 2024-04-25 | 10.66 | 10.56 | -0.14 | -1.31% | 10.49 | 10.88 | 27886 | 2965.55 | 0.37% |
| 2024-04-24 | 10.71 | 10.70 | 0.06 | 0.56% | 10.60 | 10.78 | 21559 | 2303.45 | 0.29% |
| 2024-04-23 | 10.76 | 10.64 | -0.15 | -1.39% | 10.63 | 10.87 | 16040 | 1717.83 | 0.22% |
| 2024-04-22 | 10.82 | 10.79 | -0.08 | -0.74% | 10.69 | 11.01 | 14313 | 1549.09 | 0.19% |
| 2024-04-19 | 10.99 | 10.87 | -0.03 | -0.28% | 10.82 | 11.08 | 16679 | 1823.56 | 0.22% |
| 2024-04-18 | 11.06 | 10.90 | -0.12 | -1.09% | 10.85 | 11.12 | 26657 | 2929.00 | 0.36% |
| 2024-04-17 | 10.45 | 11.02 | 0.66 | 6.37% | 10.45 | 11.08 | 35731 | 3865.07 | 0.48% |
| 2024-04-16 | 10.90 | 10.36 | -0.53 | -4.87% | 10.26 | 10.92 | 36000 | 3796.40 | 0.48% |
| 2024-04-15 | 11.02 | 10.89 | -0.23 | -2.07% | 10.72 | 11.19 | 34493 | 3773.02 | 0.46% |
| 2024-04-12 | 11.24 | 11.12 | -0.11 | -0.98% | 11.09 | 11.30 | 17298 | 1932.18 | 0.23% |
| 2024-04-11 | 11.10 | 11.23 | 0.15 | 1.35% | 11.00 | 11.36 | 25397 | 2851.55 | 0.34% |
| 2024-04-10 | 11.31 | 11.08 | -0.18 | -1.60% | 10.99 | 11.37 | 19383 | 2155.56 | 0.26% |
| 2024-04-09 | 11.14 | 11.26 | 0.18 | 1.62% | 11.07 | 11.28 | 15315 | 1711.64 | 0.21% |
| 2024-04-08 | 11.41 | 11.08 | -0.32 | -2.81% | 11.08 | 11.43 | 24570 | 2762.60 | 0.33% |
| 2024-04-03 | 11.48 | 11.40 | -0.05 | -0.44% | 11.30 | 11.50 | 19872 | 2258.58 | 0.27% |
| 2024-04-02 | 11.52 | 11.45 | 0.02 | 0.17% | 11.40 | 11.70 | 35440 | 4076.49 | 0.48% |
| 2024-04-01 | 11.45 | 11.43 | 0.21 | 1.87% | 11.23 | 11.47 | 26752 | 3043.91 | 0.36% |
| 2024-03-29 | 11.08 | 11.22 | 0.28 | 2.56% | 10.86 | 11.33 | 30508 | 3375.34 | 0.41% |
| 2024-03-28 | 10.68 | 10.94 | 0.25 | 2.34% | 10.67 | 11.09 | 26230 | 2869.87 | 0.35% |
| 2024-03-27 | 11.03 | 10.69 | -0.34 | -3.08% | 10.67 | 11.11 | 24802 | 2697.63 | 0.33% |
| 2024-03-26 | 11.04 | 11.03 | -0.01 | -0.09% | 10.85 | 11.16 | 23791 | 2625.40 | 0.32% |
| 2024-03-25 | 11.42 | 11.04 | -0.33 | -2.90% | 11.02 | 11.42 | 28559 | 3207.01 | 0.38% |
| 2024-03-22 | 11.56 | 11.37 | -0.25 | -2.15% | 11.35 | 11.67 | 28914 | 3325.95 | 0.39% |
| 2024-03-21 | 11.65 | 11.62 | 0.03 | 0.26% | 11.54 | 11.73 | 27876 | 3243.46 | 0.37% |
| 2024-03-20 | 11.56 | 11.59 | 0.04 | 0.35% | 11.51 | 11.64 | 22567 | 2612.53 | 0.30% |
| 2024-03-19 | 11.66 | 11.55 | -0.13 | -1.11% | 11.50 | 11.89 | 32966 | 3846.64 | 0.44% |
| 2024-03-18 | 11.58 | 11.68 | 0.13 | 1.13% | 11.46 | 11.68 | 41550 | 4821.42 | 0.56% |
| 2024-03-15 | 11.32 | 11.55 | 0.20 | 1.76% | 11.28 | 11.55 | 30616 | 3502.42 | 0.41% |
| 2024-03-14 | 11.42 | 11.35 | -0.11 | -0.96% | 11.22 | 11.55 | 29843 | 3400.78 | 0.40% |
| 2024-03-13 | 11.58 | 11.46 | -0.06 | -0.52% | 11.39 | 11.66 | 30461 | 3500.42 | 0.41% |
| 2024-03-12 | 11.48 | 11.52 | 0.13 | 1.14% | 11.41 | 11.60 | 33300 | 3828.95 | 0.45% |
| 2024-03-11 | 11.38 | 11.39 | 0.10 | 0.89% | 11.22 | 11.44 | 23790 | 2695.71 | 0.32% |
| 2024-03-08 | 11.27 | 11.29 | 0.12 | 1.07% | 11.13 | 11.35 | 23786 | 2673.39 | 0.32% |
| 2024-03-07 | 11.33 | 11.17 | -0.11 | -0.98% | 11.14 | 11.38 | 30783 | 3468.72 | 0.41% |
| 2024-03-06 | 11.20 | 11.28 | 0.08 | 0.71% | 11.10 | 11.40 | 26456 | 2976.91 | 0.36% |
| 2024-03-05 | 11.34 | 11.20 | -0.20 | -1.75% | 11.15 | 11.39 | 37278 | 4199.32 | 0.50% |
| 2024-03-04 | 11.50 | 11.40 | -0.19 | -1.64% | 11.24 | 11.59 | 40662 | 4625.23 | 0.55% |
| 2024-03-01 | 11.51 | 11.59 | 0.13 | 1.13% | 11.43 | 11.73 | 58022 | 6731.54 | 0.78% |
| 2024-02-29 | 11.11 | 11.46 | 0.28 | 2.50% | 11.01 | 11.47 | 56748 | 6407.69 | 0.76% |
| 2024-02-28 | 11.54 | 11.18 | -0.34 | -2.95% | 11.18 | 11.80 | 100597 | 11595.75 | 1.35% |
| 2024-02-27 | 11.44 | 11.52 | 0.02 | 0.17% | 11.18 | 11.53 | 78233 | 8884.52 | 1.05% |
| 2024-02-26 | 11.87 | 11.50 | -0.05 | -0.43% | 11.46 | 12.63 | 140439 | 16595.22 | 1.89% |
| 2024-02-23 | 10.60 | 11.55 | 1.05 | 10.00% | 10.60 | 11.55 | 45147 | 5181.08 | 0.61% |
| 2024-02-22 | 10.46 | 10.50 | 0.05 | 0.48% | 10.35 | 10.59 | 26499 | 2772.66 | 0.36% |
| 2024-02-21 | 10.35 | 10.45 | 0.04 | 0.38% | 10.30 | 10.76 | 40317 | 4247.37 | 0.54% |
| 2024-02-20 | 10.19 | 10.41 | 0.13 | 1.26% | 10.10 | 10.55 | 34739 | 3598.27 | 0.47% |
| 2024-02-19 | 10.80 | 10.28 | -0.15 | -1.44% | 10.15 | 10.80 | 44840 | 4628.19 | 0.60% |
| 2024-02-08 | 10.30 | 10.43 | 0.28 | 2.76% | 10.13 | 10.69 | 56705 | 5950.19 | 0.76% |
| 2024-02-07 | 9.82 | 10.15 | 0.29 | 2.94% | 9.82 | 10.30 | 65684 | 6667.01 | 0.88% |
| 2024-02-06 | 8.86 | 9.86 | 0.90 | 10.04% | 8.72 | 9.86 | 63964 | 6083.72 | 0.86% |
| 2024-02-05 | 9.51 | 8.96 | -0.55 | -5.78% | 8.65 | 9.53 | 55126 | 4963.96 | 0.74% |
| 2024-02-02 | 9.99 | 9.51 | -0.48 | -4.80% | 9.29 | 10.13 | 50808 | 4890.40 | 0.68% |
| 2024-02-01 | 10.08 | 9.99 | -0.09 | -0.89% | 9.82 | 10.29 | 35645 | 3574.93 | 0.48% |
| 2024-01-31 | 10.57 | 10.08 | -0.49 | -4.64% | 10.05 | 10.64 | 37144 | 3817.08 | 0.50% |