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 | 11.33 | 11.83 | 0.55 | 4.88% | 11.33 | 11.87 | 397455 | 46278.10 | 1.23% |
| 2024-05-08 | 11.29 | 11.28 | -0.01 | -0.09% | 11.20 | 11.45 | 270730 | 30599.61 | 0.84% |
| 2024-05-07 | 11.33 | 11.29 | 0.00 | 0.00% | 11.26 | 11.49 | 210884 | 23942.32 | 0.65% |
| 2024-05-06 | 11.49 | 11.29 | -0.07 | -0.62% | 11.08 | 11.49 | 320755 | 36100.59 | 0.99% |
| 2024-04-30 | 11.48 | 11.36 | -0.06 | -0.53% | 11.34 | 11.78 | 234301 | 26955.14 | 0.73% |
| 2024-04-29 | 11.55 | 11.42 | -0.23 | -1.97% | 11.28 | 11.58 | 331448 | 37874.39 | 1.03% |
| 2024-04-26 | 11.50 | 11.65 | -0.25 | -2.10% | 11.24 | 11.70 | 477748 | 54922.02 | 1.48% |
| 2024-04-25 | 11.80 | 11.90 | -0.04 | -0.34% | 11.49 | 12.04 | 351714 | 41503.71 | 1.09% |
| 2024-04-24 | 11.40 | 11.94 | 0.70 | 6.23% | 11.17 | 11.96 | 424275 | 49393.79 | 1.31% |
| 2024-04-23 | 11.51 | 11.24 | -0.45 | -3.85% | 11.18 | 11.60 | 422488 | 47811.31 | 1.31% |
| 2024-04-22 | 12.04 | 11.69 | -0.29 | -2.42% | 11.68 | 12.18 | 285119 | 33879.28 | 0.88% |
| 2024-04-19 | 11.97 | 11.98 | 0.01 | 0.08% | 11.87 | 12.34 | 354561 | 42828.78 | 1.10% |
| 2024-04-18 | 11.85 | 11.97 | 0.03 | 0.25% | 11.76 | 12.01 | 299261 | 35646.82 | 0.93% |
| 2024-04-17 | 11.78 | 11.94 | 0.18 | 1.53% | 11.63 | 11.94 | 316403 | 37421.00 | 0.98% |
| 2024-04-16 | 11.98 | 11.76 | -0.30 | -2.49% | 11.70 | 12.25 | 394544 | 47156.88 | 1.22% |
| 2024-04-15 | 11.89 | 12.06 | 0.17 | 1.43% | 11.55 | 12.08 | 386669 | 45834.67 | 1.20% |
| 2024-04-12 | 11.91 | 11.89 | 0.06 | 0.51% | 11.75 | 11.98 | 302300 | 35967.98 | 0.94% |
| 2024-04-11 | 11.52 | 11.83 | 0.13 | 1.11% | 11.45 | 12.10 | 389912 | 46076.50 | 1.21% |
| 2024-04-10 | 11.81 | 11.70 | -0.10 | -0.85% | 11.57 | 11.99 | 316048 | 37100.27 | 0.98% |
| 2024-04-09 | 11.51 | 11.80 | 0.17 | 1.46% | 11.43 | 11.84 | 397877 | 46542.23 | 1.23% |
| 2024-04-08 | 11.55 | 11.63 | 0.04 | 0.35% | 11.52 | 12.12 | 677798 | 80144.16 | 2.10% |
| 2024-04-03 | 11.67 | 11.59 | -0.03 | -0.26% | 11.30 | 11.73 | 537873 | 62146.24 | 1.67% |
| 2024-04-02 | 11.54 | 11.62 | 0.07 | 0.61% | 11.43 | 11.64 | 296426 | 34248.60 | 0.92% |
| 2024-04-01 | 11.53 | 11.55 | 0.17 | 1.49% | 11.37 | 11.64 | 325437 | 37424.43 | 1.01% |
| 2024-03-29 | 11.27 | 11.38 | 0.19 | 1.70% | 11.19 | 11.43 | 227272 | 25716.68 | 0.70% |
| 2024-03-28 | 11.03 | 11.19 | 0.15 | 1.36% | 10.99 | 11.28 | 208973 | 23346.03 | 0.65% |
| 2024-03-27 | 11.16 | 11.04 | -0.12 | -1.08% | 11.02 | 11.23 | 158105 | 17590.64 | 0.49% |
| 2024-03-26 | 11.15 | 11.16 | 0.05 | 0.45% | 10.98 | 11.26 | 175261 | 19479.58 | 0.54% |
| 2024-03-25 | 11.03 | 11.11 | 0.04 | 0.36% | 11.01 | 11.35 | 223069 | 24944.69 | 0.69% |
| 2024-03-22 | 11.33 | 11.07 | -0.28 | -2.47% | 10.99 | 11.33 | 270518 | 30031.94 | 0.84% |
| 2024-03-21 | 11.43 | 11.35 | -0.05 | -0.44% | 11.26 | 11.49 | 198625 | 22577.54 | 0.62% |
| 2024-03-20 | 11.29 | 11.40 | 0.14 | 1.24% | 11.24 | 11.48 | 253310 | 28788.48 | 0.79% |
| 2024-03-19 | 11.28 | 11.26 | -0.07 | -0.62% | 11.23 | 11.54 | 328189 | 37283.94 | 1.02% |
| 2024-03-18 | 10.92 | 11.33 | 0.46 | 4.23% | 10.92 | 11.39 | 482177 | 54104.52 | 1.49% |
| 2024-03-15 | 10.58 | 10.87 | 0.23 | 2.16% | 10.43 | 10.90 | 379246 | 40636.55 | 1.18% |
| 2024-03-14 | 10.56 | 10.64 | 0.20 | 1.92% | 10.54 | 10.79 | 338919 | 36210.38 | 1.05% |
| 2024-03-13 | 10.32 | 10.44 | 0.09 | 0.87% | 10.32 | 10.56 | 199810 | 20856.07 | 0.62% |
| 2024-03-12 | 10.59 | 10.35 | -0.25 | -2.36% | 10.30 | 10.60 | 230847 | 24037.49 | 0.72% |
| 2024-03-11 | 10.67 | 10.60 | 0.03 | 0.28% | 10.49 | 10.73 | 265813 | 28162.76 | 0.82% |
| 2024-03-08 | 10.38 | 10.57 | 0.20 | 1.93% | 10.30 | 10.57 | 266112 | 27816.31 | 0.82% |
| 2024-03-07 | 10.19 | 10.37 | 0.22 | 2.17% | 10.17 | 10.63 | 382254 | 39938.48 | 1.18% |
| 2024-03-06 | 10.10 | 10.15 | 0.02 | 0.20% | 10.03 | 10.27 | 197283 | 20018.76 | 0.61% |
| 2024-03-05 | 10.20 | 10.13 | -0.09 | -0.88% | 10.06 | 10.29 | 188432 | 19163.25 | 0.58% |
| 2024-03-04 | 10.15 | 10.22 | 0.07 | 0.69% | 10.10 | 10.26 | 190061 | 19325.67 | 0.59% |
| 2024-03-01 | 10.09 | 10.15 | 0.05 | 0.50% | 10.05 | 10.18 | 189473 | 19174.82 | 0.59% |
| 2024-02-29 | 9.81 | 10.10 | 0.30 | 3.06% | 9.78 | 10.10 | 236246 | 23626.73 | 0.73% |
| 2024-02-28 | 9.95 | 9.80 | -0.15 | -1.51% | 9.80 | 10.13 | 285457 | 28562.60 | 0.88% |
| 2024-02-27 | 9.87 | 9.95 | 0.08 | 0.81% | 9.82 | 9.95 | 162000 | 16028.83 | 0.50% |
| 2024-02-26 | 10.03 | 9.87 | -0.16 | -1.60% | 9.85 | 10.12 | 246983 | 24550.76 | 0.77% |
| 2024-02-23 | 9.89 | 10.03 | 0.15 | 1.52% | 9.87 | 10.07 | 262479 | 26212.01 | 0.81% |
| 2024-02-22 | 9.82 | 9.88 | 0.06 | 0.61% | 9.74 | 9.90 | 191066 | 18796.34 | 0.59% |
| 2024-02-21 | 9.69 | 9.82 | 0.08 | 0.82% | 9.64 | 9.95 | 256388 | 25255.13 | 0.79% |
| 2024-02-20 | 9.72 | 9.74 | 0.01 | 0.10% | 9.64 | 9.84 | 190477 | 18542.04 | 0.59% |
| 2024-02-19 | 9.85 | 9.73 | -0.04 | -0.41% | 9.65 | 9.88 | 256256 | 24934.33 | 0.79% |
| 2024-02-08 | 9.65 | 9.77 | 0.22 | 2.30% | 9.57 | 9.98 | 385286 | 37755.67 | 1.19% |
| 2024-02-07 | 9.09 | 9.55 | 0.48 | 5.29% | 9.06 | 9.56 | 399908 | 37755.22 | 1.24% |
| 2024-02-06 | 8.31 | 9.07 | 0.61 | 7.21% | 8.23 | 9.11 | 279656 | 24560.36 | 0.87% |
| 2024-02-05 | 8.60 | 8.46 | -0.25 | -2.87% | 8.10 | 8.64 | 267822 | 22489.94 | 0.83% |
| 2024-02-02 | 9.00 | 8.71 | -0.26 | -2.90% | 8.42 | 9.08 | 261656 | 23051.15 | 0.81% |
| 2024-02-01 | 9.10 | 8.97 | -0.14 | -1.54% | 8.92 | 9.17 | 190849 | 17261.82 | 0.59% |
| 2024-01-31 | 9.22 | 9.11 | -0.04 | -0.44% | 9.06 | 9.34 | 183534 | 16844.05 | 0.57% |
| 2024-01-30 | 9.40 | 9.15 | -0.28 | -2.97% | 9.13 | 9.40 | 198088 | 18390.58 | 0.61% |