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 | 11.44 | 11.32 | 0.01 | 0.09% | 11.24 | 11.48 | 166684 | 18863.01 | 0.99% |
| 2024-05-09 | 11.27 | 11.31 | 0.04 | 0.35% | 11.25 | 11.40 | 128919 | 14602.38 | 0.77% |
| 2024-05-08 | 11.30 | 11.27 | -0.04 | -0.35% | 11.20 | 11.42 | 139407 | 15784.79 | 0.83% |
| 2024-05-07 | 11.28 | 11.31 | 0.03 | 0.27% | 11.27 | 11.46 | 150798 | 17147.23 | 0.90% |
| 2024-05-06 | 11.14 | 11.28 | 0.10 | 0.89% | 10.94 | 11.31 | 206253 | 23006.68 | 1.23% |
| 2024-04-30 | 11.37 | 11.18 | -0.16 | -1.41% | 11.17 | 11.49 | 196452 | 22197.55 | 1.17% |
| 2024-04-29 | 10.77 | 11.34 | 0.73 | 6.88% | 10.76 | 11.42 | 459536 | 51237.20 | 2.74% |
| 2024-04-26 | 10.49 | 10.61 | 0.11 | 1.05% | 10.46 | 10.69 | 177396 | 18776.87 | 1.06% |
| 2024-04-25 | 10.48 | 10.50 | 0.02 | 0.19% | 10.34 | 10.59 | 85751 | 8987.58 | 0.51% |
| 2024-04-24 | 10.20 | 10.48 | 0.29 | 2.85% | 10.20 | 10.52 | 154080 | 15986.08 | 0.92% |
| 2024-04-23 | 10.49 | 10.19 | -0.39 | -3.69% | 10.18 | 10.49 | 178297 | 18280.56 | 1.06% |
| 2024-04-22 | 10.80 | 10.58 | -0.31 | -2.85% | 10.54 | 10.84 | 201837 | 21479.41 | 1.20% |
| 2024-04-19 | 10.85 | 10.89 | 0.03 | 0.28% | 10.78 | 11.10 | 188483 | 20632.47 | 1.12% |
| 2024-04-18 | 10.67 | 10.86 | 0.12 | 1.12% | 10.52 | 10.93 | 216031 | 23220.00 | 1.29% |
| 2024-04-17 | 10.51 | 10.74 | 0.22 | 2.09% | 10.50 | 10.76 | 196835 | 20953.90 | 1.17% |
| 2024-04-16 | 10.86 | 10.52 | -0.34 | -3.13% | 10.50 | 11.05 | 272885 | 29366.94 | 1.62% |
| 2024-04-15 | 10.85 | 10.86 | -0.29 | -2.60% | 10.34 | 10.86 | 379487 | 40500.32 | 2.26% |
| 2024-04-12 | 11.08 | 11.15 | 0.28 | 2.58% | 10.99 | 11.32 | 379249 | 42319.29 | 2.26% |
| 2024-04-11 | 11.05 | 10.87 | -0.37 | -3.29% | 10.84 | 11.15 | 360817 | 39496.88 | 2.15% |
| 2024-04-10 | 11.26 | 11.24 | -0.11 | -0.97% | 11.14 | 11.46 | 196086 | 22101.68 | 1.17% |
| 2024-04-09 | 11.40 | 11.35 | -0.31 | -2.66% | 11.10 | 11.41 | 342300 | 38427.71 | 2.04% |
| 2024-04-08 | 11.35 | 11.66 | 0.42 | 3.74% | 11.30 | 11.83 | 623424 | 72398.45 | 3.71% |
| 2024-04-03 | 11.15 | 11.24 | 0.16 | 1.44% | 11.03 | 11.33 | 356392 | 40011.96 | 2.12% |
| 2024-04-02 | 11.01 | 11.08 | 0.03 | 0.27% | 10.94 | 11.20 | 185338 | 20560.08 | 1.10% |
| 2024-04-01 | 11.35 | 11.05 | -0.21 | -1.87% | 10.92 | 11.49 | 397406 | 44117.95 | 2.37% |
| 2024-03-29 | 10.96 | 11.26 | 0.41 | 3.78% | 10.96 | 11.52 | 324185 | 36378.98 | 1.93% |
| 2024-03-28 | 10.81 | 10.85 | 0.04 | 0.37% | 10.69 | 10.92 | 147234 | 15941.55 | 0.88% |
| 2024-03-27 | 10.93 | 10.81 | -0.05 | -0.46% | 10.78 | 11.01 | 121563 | 13267.19 | 0.72% |
| 2024-03-26 | 10.93 | 10.86 | -0.08 | -0.73% | 10.76 | 11.00 | 108555 | 11786.26 | 0.65% |
| 2024-03-25 | 11.05 | 10.94 | -0.25 | -2.23% | 10.93 | 11.20 | 135815 | 15043.24 | 0.81% |
| 2024-03-22 | 11.23 | 11.19 | -0.16 | -1.41% | 10.88 | 11.27 | 250409 | 27768.99 | 1.49% |
| 2024-03-21 | 11.11 | 11.35 | 0.43 | 3.94% | 10.98 | 11.49 | 460191 | 51776.20 | 2.74% |
| 2024-03-20 | 10.93 | 10.92 | 0.03 | 0.28% | 10.86 | 10.96 | 98880 | 10792.30 | 0.59% |
| 2024-03-19 | 11.00 | 10.89 | -0.11 | -1.00% | 10.87 | 11.10 | 141373 | 15497.34 | 0.84% |
| 2024-03-18 | 11.01 | 11.00 | -0.16 | -1.43% | 10.90 | 11.10 | 149766 | 16431.16 | 0.89% |
| 2024-03-15 | 10.83 | 11.16 | 0.23 | 2.10% | 10.78 | 11.18 | 256966 | 28366.48 | 1.53% |
| 2024-03-14 | 10.88 | 10.93 | 0.09 | 0.83% | 10.78 | 11.05 | 195134 | 21312.26 | 1.16% |
| 2024-03-13 | 10.82 | 10.84 | -0.09 | -0.82% | 10.67 | 10.90 | 194877 | 21010.67 | 1.16% |
| 2024-03-12 | 11.00 | 10.93 | -0.14 | -1.26% | 10.82 | 11.08 | 170108 | 18596.68 | 1.01% |
| 2024-03-11 | 11.25 | 11.07 | -0.05 | -0.45% | 11.00 | 11.35 | 206267 | 22968.04 | 1.23% |
| 2024-03-08 | 11.25 | 11.12 | -0.05 | -0.45% | 10.98 | 11.26 | 231628 | 25683.59 | 1.38% |
| 2024-03-07 | 10.97 | 11.17 | 0.27 | 2.48% | 10.96 | 11.33 | 304515 | 34022.79 | 1.81% |
| 2024-03-06 | 11.00 | 10.90 | -0.12 | -1.09% | 10.79 | 11.05 | 261523 | 28519.09 | 1.56% |
| 2024-03-05 | 11.12 | 11.02 | 0.02 | 0.18% | 10.92 | 11.49 | 530645 | 59346.26 | 3.16% |
| 2024-03-04 | 10.30 | 11.00 | 0.71 | 6.90% | 10.29 | 11.08 | 703806 | 75618.81 | 4.19% |
| 2024-03-01 | 10.04 | 10.29 | 0.24 | 2.39% | 10.01 | 10.48 | 460199 | 47339.54 | 2.74% |
| 2024-02-29 | 9.94 | 10.05 | 0.08 | 0.80% | 9.90 | 10.11 | 243330 | 24388.77 | 1.45% |
| 2024-02-28 | 9.92 | 9.97 | 0.07 | 0.71% | 9.87 | 10.10 | 285727 | 28558.35 | 1.70% |
| 2024-02-27 | 9.84 | 9.90 | 0.06 | 0.61% | 9.79 | 9.90 | 90081 | 8868.30 | 0.54% |
| 2024-02-26 | 9.89 | 9.84 | -0.04 | -0.40% | 9.78 | 9.94 | 93507 | 9201.63 | 0.56% |
| 2024-02-23 | 9.90 | 9.88 | -0.02 | -0.20% | 9.77 | 9.91 | 112751 | 11093.92 | 0.67% |
| 2024-02-22 | 9.89 | 9.90 | -0.01 | -0.10% | 9.78 | 9.93 | 119410 | 11772.95 | 0.71% |
| 2024-02-21 | 9.90 | 9.91 | 0.04 | 0.41% | 9.80 | 10.05 | 184255 | 18382.84 | 1.10% |
| 2024-02-20 | 9.71 | 9.87 | 0.09 | 0.92% | 9.67 | 9.95 | 141185 | 13862.56 | 0.84% |
| 2024-02-19 | 9.87 | 9.78 | -0.09 | -0.91% | 9.62 | 9.90 | 145072 | 14126.74 | 0.86% |
| 2024-02-08 | 9.78 | 9.87 | 0.11 | 1.13% | 9.73 | 10.04 | 227988 | 22605.40 | 1.36% |
| 2024-02-07 | 9.37 | 9.76 | 0.38 | 4.05% | 9.32 | 9.81 | 272463 | 26375.34 | 1.62% |
| 2024-02-06 | 9.00 | 9.38 | 0.29 | 3.19% | 8.89 | 9.50 | 157973 | 14651.56 | 0.94% |
| 2024-02-05 | 9.05 | 9.09 | 0.02 | 0.22% | 8.62 | 9.20 | 147496 | 13150.85 | 0.88% |
| 2024-02-02 | 9.18 | 9.07 | -0.13 | -1.41% | 8.90 | 9.31 | 113954 | 10378.49 | 1.39% |
| 2024-02-01 | 9.06 | 9.20 | 0.08 | 0.88% | 8.95 | 9.35 | 87453 | 7983.62 | 1.06% |
| 2024-01-31 | 9.35 | 9.12 | -0.26 | -2.77% | 9.11 | 9.44 | 107161 | 9904.36 | 1.30% |