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 | 11.57 | 11.50 | -0.06 | -0.52% | 11.41 | 11.71 | 375302 | 43326.17 | 1.32% |
| 2024-05-09 | 11.23 | 11.56 | 0.25 | 2.21% | 11.15 | 11.74 | 556418 | 64156.59 | 1.95% |
| 2024-05-08 | 11.20 | 11.31 | -0.08 | -0.70% | 11.19 | 11.45 | 361271 | 40884.57 | 1.27% |
| 2024-05-07 | 11.50 | 11.39 | -0.10 | -0.87% | 11.14 | 11.55 | 502218 | 56977.57 | 1.76% |
| 2024-05-06 | 11.39 | 11.49 | 0.37 | 3.33% | 11.18 | 11.66 | 746599 | 85248.78 | 2.62% |
| 2024-04-30 | 10.87 | 11.12 | 0.24 | 2.21% | 10.86 | 11.33 | 363211 | 40458.07 | 1.27% |
| 2024-04-29 | 10.55 | 10.88 | 0.27 | 2.54% | 10.55 | 10.91 | 304700 | 32792.39 | 1.04% |
| 2024-04-26 | 10.48 | 10.61 | 0.11 | 1.05% | 10.48 | 10.68 | 163004 | 17254.58 | 0.55% |
| 2024-04-25 | 10.57 | 10.50 | -0.07 | -0.66% | 10.44 | 10.66 | 132385 | 13921.44 | 0.45% |
| 2024-04-24 | 10.43 | 10.57 | 0.14 | 1.34% | 10.41 | 10.58 | 175951 | 18479.39 | 0.60% |
| 2024-04-23 | 10.65 | 10.43 | -0.24 | -2.25% | 10.39 | 10.70 | 200207 | 20987.98 | 0.68% |
| 2024-04-22 | 10.70 | 10.67 | -0.03 | -0.28% | 10.63 | 10.79 | 195402 | 20892.47 | 0.66% |
| 2024-04-19 | 10.65 | 10.70 | 0.01 | 0.09% | 10.62 | 10.83 | 208706 | 22385.38 | 0.71% |
| 2024-04-18 | 10.59 | 10.69 | 0.09 | 0.85% | 10.53 | 10.75 | 249001 | 26566.64 | 0.85% |
| 2024-04-17 | 10.51 | 10.60 | 0.14 | 1.34% | 10.37 | 10.62 | 226984 | 23892.87 | 0.77% |
| 2024-04-16 | 10.46 | 10.46 | 0.00 | 0.00% | 10.40 | 10.62 | 263194 | 27633.05 | 0.89% |
| 2024-04-15 | 10.21 | 10.46 | 0.27 | 2.65% | 10.20 | 10.49 | 283826 | 29491.50 | 0.96% |
| 2024-04-12 | 10.28 | 10.19 | -0.09 | -0.88% | 10.17 | 10.35 | 171887 | 17618.41 | 0.58% |
| 2024-04-11 | 10.13 | 10.28 | 0.19 | 1.88% | 10.10 | 10.43 | 273004 | 28125.45 | 0.93% |
| 2024-04-10 | 10.00 | 10.09 | 0.06 | 0.60% | 9.98 | 10.17 | 283424 | 28533.56 | 0.96% |
| 2024-04-09 | 10.00 | 10.03 | -0.30 | -2.90% | 9.61 | 10.07 | 457304 | 45525.41 | 1.55% |
| 2024-04-08 | 10.70 | 10.33 | -0.32 | -3.00% | 10.19 | 10.72 | 321326 | 33306.79 | 1.09% |
| 2024-04-03 | 10.45 | 10.65 | 0.21 | 2.01% | 10.43 | 10.66 | 273885 | 28950.25 | 0.93% |
| 2024-04-02 | 10.33 | 10.44 | 0.11 | 1.06% | 10.31 | 10.45 | 235997 | 24499.32 | 0.80% |
| 2024-04-01 | 10.33 | 10.33 | 0.03 | 0.29% | 10.23 | 10.43 | 248165 | 25568.78 | 0.84% |
| 2024-03-29 | 10.23 | 10.30 | 0.24 | 2.39% | 10.13 | 10.33 | 260513 | 26683.89 | 0.89% |
| 2024-03-28 | 10.10 | 10.06 | -0.06 | -0.59% | 10.02 | 10.18 | 222515 | 22458.39 | 0.76% |
| 2024-03-27 | 10.23 | 10.12 | -0.10 | -0.98% | 10.12 | 10.31 | 149125 | 15250.69 | 0.51% |
| 2024-03-26 | 10.33 | 10.22 | -0.05 | -0.49% | 10.14 | 10.33 | 165722 | 16947.32 | 0.56% |
| 2024-03-25 | 10.14 | 10.27 | 0.06 | 0.59% | 10.13 | 10.41 | 190302 | 19600.10 | 0.65% |
| 2024-03-22 | 10.29 | 10.21 | -0.11 | -1.07% | 10.18 | 10.39 | 161473 | 16541.39 | 0.55% |
| 2024-03-21 | 10.35 | 10.32 | -0.01 | -0.10% | 10.20 | 10.38 | 261594 | 26913.21 | 0.89% |
| 2024-03-20 | 10.78 | 10.33 | -0.45 | -4.17% | 10.31 | 10.82 | 474223 | 49338.73 | 1.61% |
| 2024-03-19 | 10.72 | 10.78 | 0.29 | 2.76% | 10.63 | 10.91 | 360346 | 38883.74 | 1.22% |
| 2024-03-18 | 10.43 | 10.49 | 0.00 | 0.00% | 10.30 | 10.50 | 193435 | 20160.43 | 0.66% |
| 2024-03-15 | 10.57 | 10.49 | -0.10 | -0.94% | 10.44 | 10.70 | 187097 | 19715.73 | 0.64% |
| 2024-03-14 | 10.59 | 10.59 | 0.02 | 0.19% | 10.49 | 10.66 | 163653 | 17281.92 | 0.56% |
| 2024-03-13 | 10.74 | 10.57 | -0.18 | -1.67% | 10.51 | 10.80 | 194492 | 20603.54 | 0.66% |
| 2024-03-12 | 10.95 | 10.75 | -0.19 | -1.74% | 10.71 | 10.98 | 198706 | 21473.17 | 0.68% |
| 2024-03-11 | 10.85 | 10.94 | 0.09 | 0.83% | 10.79 | 10.99 | 201479 | 21892.67 | 0.68% |
| 2024-03-08 | 10.73 | 10.85 | 0.12 | 1.12% | 10.72 | 10.94 | 215424 | 23371.21 | 0.73% |
| 2024-03-07 | 10.63 | 10.73 | 0.11 | 1.04% | 10.60 | 10.95 | 277329 | 29943.47 | 0.94% |
| 2024-03-06 | 10.68 | 10.62 | -0.08 | -0.75% | 10.61 | 10.75 | 165080 | 17596.92 | 0.56% |
| 2024-03-05 | 10.62 | 10.70 | 0.03 | 0.28% | 10.58 | 10.74 | 179502 | 19154.65 | 0.61% |
| 2024-03-04 | 10.72 | 10.67 | -0.07 | -0.65% | 10.58 | 10.80 | 175486 | 18714.09 | 0.60% |
| 2024-03-01 | 10.79 | 10.74 | -0.06 | -0.56% | 10.70 | 10.82 | 136400 | 14670.78 | 0.46% |
| 2024-02-29 | 10.57 | 10.80 | 0.19 | 1.79% | 10.57 | 10.84 | 227498 | 24454.79 | 0.77% |
| 2024-02-28 | 10.68 | 10.61 | -0.09 | -0.84% | 10.57 | 10.78 | 196220 | 20928.34 | 0.67% |
| 2024-02-27 | 10.45 | 10.70 | 0.24 | 2.29% | 10.41 | 10.71 | 239421 | 25440.20 | 0.81% |
| 2024-02-26 | 10.52 | 10.46 | -0.06 | -0.57% | 10.40 | 10.59 | 220064 | 23073.42 | 0.75% |
| 2024-02-23 | 10.62 | 10.52 | -0.10 | -0.94% | 10.47 | 10.64 | 226943 | 23911.27 | 0.77% |
| 2024-02-22 | 10.68 | 10.62 | -0.06 | -0.56% | 10.52 | 10.76 | 256719 | 27238.31 | 0.87% |
| 2024-02-21 | 10.71 | 10.68 | -0.07 | -0.65% | 10.68 | 10.90 | 239468 | 25855.93 | 0.81% |
| 2024-02-20 | 10.66 | 10.75 | 0.05 | 0.47% | 10.61 | 10.78 | 190607 | 20414.04 | 0.65% |
| 2024-02-19 | 10.83 | 10.70 | 0.01 | 0.09% | 10.53 | 10.84 | 343509 | 36707.16 | 1.17% |
| 2024-02-08 | 10.77 | 10.69 | -0.06 | -0.56% | 10.60 | 11.05 | 479718 | 52016.74 | 1.63% |
| 2024-02-07 | 10.28 | 10.75 | 0.49 | 4.78% | 10.19 | 10.75 | 583428 | 61714.24 | 1.98% |
| 2024-02-06 | 9.90 | 10.26 | 0.30 | 3.01% | 9.85 | 10.31 | 369320 | 37593.89 | 1.25% |
| 2024-02-05 | 9.99 | 9.96 | -0.03 | -0.30% | 9.66 | 10.15 | 315489 | 31322.05 | 1.07% |
| 2024-02-02 | 9.94 | 9.99 | 0.07 | 0.71% | 9.73 | 10.16 | 259163 | 25911.88 | 0.88% |