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 | 11.68 | 11.70 | 0.12 | 1.04% | 11.58 | 11.80 | 33424 | 3905.24 | 1.20% |
| 2024-05-09 | 11.89 | 12.06 | 0.10 | 0.84% | 11.87 | 12.10 | 42872 | 5147.53 | 1.54% |
| 2024-05-08 | 12.15 | 11.96 | -0.18 | -1.48% | 11.87 | 12.15 | 41460 | 4958.18 | 1.49% |
| 2024-05-07 | 12.25 | 12.14 | 0.07 | 0.58% | 12.04 | 12.29 | 42296 | 5143.42 | 1.52% |
| 2024-05-06 | 11.96 | 12.07 | 0.23 | 1.94% | 11.84 | 12.11 | 62451 | 7482.08 | 2.24% |
| 2024-04-30 | 11.68 | 11.84 | 0.38 | 3.32% | 11.61 | 12.00 | 93415 | 11042.34 | 3.36% |
| 2024-04-29 | 11.06 | 11.46 | 0.40 | 3.62% | 11.04 | 11.48 | 60645 | 6853.53 | 2.18% |
| 2024-04-26 | 10.89 | 11.06 | 0.10 | 0.91% | 10.88 | 11.13 | 30621 | 3375.23 | 1.10% |
| 2024-04-25 | 10.82 | 10.96 | 0.10 | 0.92% | 10.80 | 11.05 | 27342 | 2997.33 | 0.98% |
| 2024-04-24 | 10.80 | 10.86 | 0.07 | 0.65% | 10.70 | 10.86 | 20226 | 2179.63 | 0.73% |
| 2024-04-23 | 10.82 | 10.79 | -0.09 | -0.83% | 10.74 | 10.93 | 26190 | 2834.17 | 0.94% |
| 2024-04-22 | 10.79 | 10.88 | 0.07 | 0.65% | 10.79 | 11.15 | 40770 | 4480.99 | 1.46% |
| 2024-04-19 | 10.76 | 10.81 | 0.01 | 0.09% | 10.71 | 10.93 | 23759 | 2569.77 | 0.85% |
| 2024-04-18 | 10.78 | 10.80 | 0.02 | 0.19% | 10.61 | 10.87 | 28503 | 3072.97 | 1.02% |
| 2024-04-17 | 10.45 | 10.78 | 0.53 | 5.17% | 10.40 | 10.79 | 48238 | 5135.31 | 1.73% |
| 2024-04-16 | 10.88 | 10.25 | -0.63 | -5.79% | 10.19 | 10.88 | 55115 | 5752.70 | 1.98% |
| 2024-04-15 | 11.16 | 10.88 | -0.33 | -2.94% | 10.74 | 11.28 | 59185 | 6491.38 | 2.13% |
| 2024-04-12 | 11.30 | 11.21 | -0.17 | -1.49% | 11.18 | 11.38 | 31711 | 3575.11 | 1.14% |
| 2024-04-11 | 11.26 | 11.38 | 0.05 | 0.44% | 11.19 | 11.44 | 32286 | 3665.83 | 1.16% |
| 2024-04-10 | 11.45 | 11.33 | -0.15 | -1.31% | 11.14 | 11.53 | 38531 | 4351.35 | 1.38% |
| 2024-04-09 | 11.20 | 11.48 | 0.40 | 3.61% | 11.12 | 11.52 | 54122 | 6145.76 | 1.94% |
| 2024-04-08 | 11.50 | 11.08 | -0.43 | -3.74% | 11.02 | 11.50 | 67732 | 7603.89 | 2.43% |
| 2024-04-03 | 11.58 | 11.51 | -0.25 | -2.13% | 11.42 | 11.78 | 53828 | 6210.81 | 1.93% |
| 2024-04-02 | 12.01 | 11.76 | -0.26 | -2.16% | 11.61 | 12.10 | 93324 | 10979.31 | 3.35% |
| 2024-04-01 | 12.15 | 12.02 | 0.51 | 4.43% | 11.78 | 12.52 | 184067 | 22137.97 | 6.61% |
| 2024-03-29 | 10.76 | 11.51 | 0.73 | 6.77% | 10.71 | 11.86 | 108126 | 12323.52 | 3.88% |
| 2024-03-28 | 10.64 | 10.78 | 0.12 | 1.13% | 10.61 | 10.89 | 27556 | 2965.93 | 0.99% |
| 2024-03-27 | 10.90 | 10.66 | -0.25 | -2.29% | 10.66 | 10.96 | 28619 | 3096.70 | 1.03% |
| 2024-03-26 | 10.97 | 10.91 | -0.07 | -0.64% | 10.72 | 11.05 | 30438 | 3310.99 | 1.09% |
| 2024-03-25 | 11.11 | 10.98 | -0.13 | -1.17% | 10.97 | 11.25 | 33305 | 3710.84 | 1.20% |
| 2024-03-22 | 11.17 | 11.11 | -0.13 | -1.16% | 10.99 | 11.25 | 27038 | 3003.81 | 0.97% |
| 2024-03-21 | 11.20 | 11.24 | -0.02 | -0.18% | 11.09 | 11.32 | 29463 | 3303.51 | 1.06% |
| 2024-03-20 | 11.18 | 11.26 | 0.07 | 0.63% | 11.12 | 11.26 | 29676 | 3324.56 | 1.07% |
| 2024-03-19 | 10.99 | 11.19 | 0.20 | 1.82% | 10.98 | 11.28 | 63979 | 7141.74 | 2.30% |
| 2024-03-18 | 10.91 | 10.99 | 0.14 | 1.29% | 10.87 | 10.99 | 49027 | 5360.58 | 1.76% |
| 2024-03-15 | 10.78 | 10.85 | 0.03 | 0.28% | 10.72 | 10.86 | 27202 | 2939.88 | 0.98% |
| 2024-03-14 | 10.75 | 10.82 | 0.01 | 0.09% | 10.68 | 10.87 | 29629 | 3202.09 | 1.06% |
| 2024-03-13 | 10.82 | 10.81 | -0.07 | -0.64% | 10.77 | 10.91 | 38035 | 4118.25 | 1.37% |
| 2024-03-12 | 10.89 | 10.88 | 0.11 | 1.02% | 10.73 | 10.98 | 50535 | 5480.67 | 1.81% |
| 2024-03-11 | 10.74 | 10.77 | 0.37 | 3.56% | 10.58 | 10.81 | 68949 | 7384.76 | 2.48% |
| 2024-03-08 | 10.38 | 10.40 | 0.05 | 0.48% | 10.24 | 10.44 | 23594 | 2439.79 | 0.85% |
| 2024-03-07 | 10.41 | 10.35 | -0.04 | -0.38% | 10.34 | 10.50 | 26905 | 2803.21 | 0.97% |
| 2024-03-06 | 10.30 | 10.39 | 0.10 | 0.97% | 10.25 | 10.46 | 26617 | 2760.20 | 0.96% |
| 2024-03-05 | 10.50 | 10.29 | -0.26 | -2.46% | 10.28 | 10.50 | 49277 | 5097.96 | 1.77% |
| 2024-03-04 | 10.51 | 10.55 | 0.04 | 0.38% | 10.44 | 10.63 | 38227 | 4023.47 | 1.37% |
| 2024-03-01 | 10.56 | 10.51 | -0.08 | -0.76% | 10.43 | 10.65 | 46211 | 4851.27 | 1.66% |
| 2024-02-29 | 10.31 | 10.59 | 0.12 | 1.15% | 10.28 | 10.67 | 65437 | 6884.40 | 2.35% |
| 2024-02-28 | 11.00 | 10.47 | -0.87 | -7.67% | 10.47 | 11.10 | 162627 | 17672.54 | 5.84% |
| 2024-02-27 | 11.00 | 11.34 | 0.24 | 2.16% | 10.92 | 11.34 | 62004 | 6917.38 | 2.23% |
| 2024-02-26 | 10.75 | 11.10 | 0.42 | 3.93% | 10.74 | 11.11 | 67746 | 7405.83 | 2.43% |
| 2024-02-23 | 10.49 | 10.68 | 0.23 | 2.20% | 10.41 | 10.73 | 53428 | 5656.62 | 1.92% |
| 2024-02-22 | 10.35 | 10.45 | 0.09 | 0.87% | 10.23 | 10.49 | 41859 | 4333.44 | 1.50% |
| 2024-02-21 | 10.21 | 10.36 | 0.11 | 1.07% | 10.10 | 10.59 | 48858 | 5092.05 | 1.75% |
| 2024-02-20 | 10.00 | 10.25 | 0.19 | 1.89% | 9.85 | 10.46 | 49252 | 5037.06 | 1.77% |
| 2024-02-19 | 9.85 | 10.06 | 0.35 | 3.60% | 9.79 | 10.44 | 92997 | 9398.51 | 3.34% |
| 2024-02-08 | 8.87 | 9.71 | 0.88 | 9.97% | 8.87 | 9.71 | 90875 | 8454.19 | 3.26% |
| 2024-02-07 | 9.12 | 8.83 | -0.28 | -3.07% | 8.73 | 9.29 | 75431 | 6774.23 | 2.71% |
| 2024-02-06 | 8.45 | 9.11 | 0.38 | 4.35% | 8.28 | 9.29 | 74234 | 6472.74 | 2.67% |
| 2024-02-05 | 9.56 | 8.73 | -0.92 | -9.53% | 8.69 | 9.56 | 74505 | 6632.64 | 2.68% |
| 2024-02-02 | 10.11 | 9.65 | -0.46 | -4.55% | 9.36 | 10.18 | 55919 | 5465.26 | 2.01% |
| 2024-02-01 | 10.21 | 10.11 | -0.10 | -0.98% | 9.88 | 10.21 | 45780 | 4602.26 | 1.64% |