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 | 11.21 | 10.98 | -0.14 | -1.26% | 10.96 | 11.25 | 25377 | 2802.46 | 0.43% |
| 2024-05-09 | 11.16 | 11.12 | -0.06 | -0.54% | 11.09 | 11.36 | 33574 | 3760.62 | 0.57% |
| 2024-05-08 | 11.30 | 11.18 | -0.17 | -1.50% | 11.14 | 11.37 | 31432 | 3528.41 | 0.53% |
| 2024-05-07 | 11.08 | 11.35 | 0.27 | 2.44% | 11.00 | 11.44 | 64474 | 7292.19 | 1.10% |
| 2024-05-06 | 10.89 | 11.08 | 0.25 | 2.31% | 10.74 | 11.11 | 41335 | 4507.20 | 0.70% |
| 2024-04-30 | 10.76 | 10.83 | 0.04 | 0.37% | 10.63 | 10.95 | 33911 | 3659.71 | 0.58% |
| 2024-04-29 | 10.30 | 10.79 | 0.48 | 4.66% | 10.13 | 10.82 | 47648 | 5059.07 | 0.81% |
| 2024-04-26 | 10.12 | 10.31 | 0.15 | 1.48% | 10.02 | 10.34 | 21372 | 2184.06 | 0.36% |
| 2024-04-25 | 9.85 | 10.16 | 0.29 | 2.94% | 9.81 | 10.19 | 20349 | 2054.59 | 0.35% |
| 2024-04-24 | 9.75 | 9.87 | 0.13 | 1.33% | 9.74 | 9.88 | 11726 | 1152.43 | 0.20% |
| 2024-04-23 | 10.06 | 9.74 | -0.11 | -1.12% | 9.73 | 10.06 | 14456 | 1421.32 | 0.25% |
| 2024-04-22 | 9.74 | 9.85 | 0.11 | 1.13% | 9.65 | 10.04 | 17726 | 1757.31 | 0.30% |
| 2024-04-19 | 9.89 | 9.74 | -0.14 | -1.42% | 9.71 | 9.98 | 14093 | 1378.92 | 0.24% |
| 2024-04-18 | 9.84 | 9.88 | 0.03 | 0.30% | 9.60 | 10.06 | 19662 | 1950.11 | 0.33% |
| 2024-04-17 | 9.50 | 9.85 | 0.54 | 5.80% | 9.36 | 9.85 | 15994 | 1551.69 | 0.27% |
| 2024-04-16 | 9.78 | 9.31 | -0.52 | -5.29% | 9.31 | 9.83 | 24121 | 2288.69 | 0.41% |
| 2024-04-15 | 10.32 | 9.83 | -0.27 | -2.67% | 9.69 | 10.32 | 23201 | 2309.94 | 0.39% |
| 2024-04-12 | 10.16 | 10.10 | -0.04 | -0.39% | 10.07 | 10.23 | 14291 | 1448.55 | 0.24% |
| 2024-04-11 | 10.28 | 10.14 | -0.09 | -0.88% | 10.06 | 10.33 | 20888 | 2128.69 | 0.35% |
| 2024-04-10 | 10.39 | 10.23 | -0.16 | -1.54% | 10.15 | 10.43 | 14770 | 1517.10 | 0.25% |
| 2024-04-09 | 10.00 | 10.39 | 0.36 | 3.59% | 10.00 | 10.40 | 19043 | 1954.16 | 0.32% |
| 2024-04-08 | 10.19 | 10.03 | -0.17 | -1.67% | 10.02 | 10.22 | 16139 | 1632.71 | 0.27% |
| 2024-04-03 | 9.92 | 10.20 | 0.14 | 1.39% | 9.92 | 10.21 | 22538 | 2282.53 | 0.38% |
| 2024-04-02 | 9.90 | 10.06 | 0.18 | 1.82% | 9.85 | 10.08 | 27325 | 2731.38 | 0.46% |
| 2024-04-01 | 9.70 | 9.88 | 0.35 | 3.67% | 9.56 | 9.93 | 19210 | 1887.17 | 0.33% |
| 2024-03-29 | 9.59 | 9.53 | 0.03 | 0.32% | 9.49 | 9.59 | 9380 | 893.92 | 0.16% |
| 2024-03-28 | 9.49 | 9.50 | 0.01 | 0.11% | 9.37 | 9.60 | 16681 | 1581.79 | 0.28% |
| 2024-03-27 | 9.63 | 9.49 | -0.14 | -1.45% | 9.47 | 9.74 | 10205 | 983.07 | 0.17% |
| 2024-03-26 | 9.66 | 9.63 | -0.01 | -0.10% | 9.53 | 9.71 | 10640 | 1023.03 | 0.18% |
| 2024-03-25 | 9.84 | 9.64 | -0.21 | -2.13% | 9.64 | 9.84 | 11222 | 1090.00 | 0.19% |
| 2024-03-22 | 9.80 | 9.85 | 0.03 | 0.31% | 9.70 | 9.85 | 13854 | 1353.41 | 0.24% |
| 2024-03-21 | 9.86 | 9.82 | -0.04 | -0.41% | 9.75 | 9.94 | 11230 | 1102.59 | 0.19% |
| 2024-03-20 | 9.91 | 9.86 | -0.06 | -0.60% | 9.83 | 9.98 | 12742 | 1258.70 | 0.22% |
| 2024-03-19 | 10.06 | 9.92 | -0.14 | -1.39% | 9.92 | 10.12 | 17670 | 1764.01 | 0.30% |
| 2024-03-18 | 9.99 | 10.06 | 0.12 | 1.21% | 9.85 | 10.14 | 22247 | 2224.66 | 0.38% |
| 2024-03-15 | 9.76 | 9.94 | 0.11 | 1.12% | 9.68 | 9.95 | 21508 | 2114.60 | 0.37% |
| 2024-03-14 | 9.90 | 9.83 | 0.10 | 1.03% | 9.62 | 10.17 | 38343 | 3787.73 | 0.65% |
| 2024-03-13 | 9.52 | 9.73 | 0.15 | 1.57% | 9.50 | 9.98 | 47471 | 4620.97 | 0.81% |
| 2024-03-12 | 9.48 | 9.58 | 0.09 | 0.95% | 9.41 | 9.65 | 24531 | 2342.53 | 0.42% |
| 2024-03-11 | 9.20 | 9.49 | 0.28 | 3.04% | 9.14 | 9.51 | 34160 | 3177.99 | 0.58% |
| 2024-03-08 | 9.39 | 9.21 | -0.11 | -1.18% | 9.06 | 9.39 | 20437 | 1877.34 | 0.35% |
| 2024-03-07 | 9.42 | 9.32 | -0.11 | -1.17% | 9.32 | 9.48 | 12690 | 1192.04 | 0.22% |
| 2024-03-06 | 9.39 | 9.43 | 0.01 | 0.11% | 9.30 | 9.48 | 17028 | 1598.44 | 0.29% |
| 2024-03-05 | 9.65 | 9.42 | -0.20 | -2.08% | 9.40 | 9.65 | 18759 | 1772.85 | 0.32% |
| 2024-03-04 | 9.60 | 9.62 | -0.04 | -0.41% | 9.43 | 9.65 | 18114 | 1732.32 | 0.31% |
| 2024-03-01 | 9.69 | 9.66 | -0.03 | -0.31% | 9.52 | 9.69 | 16479 | 1581.68 | 0.28% |
| 2024-02-29 | 9.38 | 9.69 | 0.24 | 2.54% | 9.34 | 9.69 | 19484 | 1859.36 | 0.33% |
| 2024-02-28 | 9.78 | 9.45 | -0.25 | -2.58% | 9.43 | 9.85 | 22732 | 2194.61 | 0.39% |
| 2024-02-27 | 9.58 | 9.70 | 0.10 | 1.04% | 9.46 | 9.70 | 15808 | 1520.55 | 0.27% |
| 2024-02-26 | 9.52 | 9.60 | 0.03 | 0.31% | 9.45 | 9.70 | 10527 | 1007.97 | 0.18% |
| 2024-02-23 | 9.45 | 9.57 | 0.14 | 1.48% | 9.37 | 9.61 | 14033 | 1330.85 | 0.24% |
| 2024-02-22 | 9.40 | 9.43 | -0.03 | -0.32% | 9.35 | 9.59 | 15325 | 1442.91 | 0.26% |
| 2024-02-21 | 9.37 | 9.46 | -0.01 | -0.11% | 9.35 | 9.74 | 24586 | 2350.63 | 0.42% |
| 2024-02-20 | 9.33 | 9.47 | -0.06 | -0.63% | 9.31 | 9.51 | 11284 | 1063.15 | 0.19% |
| 2024-02-19 | 9.43 | 9.53 | 0.10 | 1.06% | 9.31 | 9.70 | 26457 | 2522.64 | 0.45% |
| 2024-02-08 | 8.79 | 9.43 | 0.63 | 7.16% | 8.66 | 9.45 | 37619 | 3428.13 | 0.64% |
| 2024-02-07 | 8.63 | 8.80 | 0.07 | 0.80% | 8.47 | 8.87 | 39964 | 3460.49 | 0.68% |
| 2024-02-06 | 8.34 | 8.73 | 0.30 | 3.56% | 8.05 | 8.88 | 44970 | 3770.24 | 0.76% |
| 2024-02-05 | 8.53 | 8.43 | -0.21 | -2.43% | 8.00 | 8.69 | 48613 | 4014.13 | 0.83% |
| 2024-02-02 | 8.41 | 8.64 | 0.23 | 2.73% | 8.21 | 8.73 | 38125 | 3192.42 | 0.65% |
| 2024-02-01 | 8.46 | 8.41 | -0.18 | -2.10% | 8.23 | 8.60 | 20827 | 1753.42 | 0.35% |