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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 11.70 | 11.58 | -0.12 | -1.03% | 11.51 | 11.73 | 17525 | 2035.37 | 0.99% |
| 2024-05-07 | 11.63 | 11.70 | 0.07 | 0.60% | 11.53 | 11.73 | 22676 | 2641.99 | 1.28% |
| 2024-05-06 | 11.47 | 11.63 | 0.31 | 2.74% | 11.44 | 11.65 | 28943 | 3342.67 | 1.63% |
| 2024-04-30 | 11.45 | 11.32 | 0.01 | 0.09% | 11.25 | 11.45 | 26114 | 2958.43 | 1.47% |
| 2024-04-29 | 10.81 | 11.31 | 0.48 | 4.43% | 10.81 | 11.36 | 32616 | 3619.64 | 1.84% |
| 2024-04-26 | 10.80 | 10.83 | -0.05 | -0.46% | 10.55 | 10.87 | 37921 | 4079.94 | 2.14% |
| 2024-04-25 | 11.17 | 10.88 | -0.29 | -2.60% | 10.78 | 11.25 | 43116 | 4715.47 | 2.43% |
| 2024-04-24 | 11.40 | 11.17 | 0.30 | 2.76% | 10.88 | 11.73 | 75329 | 8568.04 | 4.24% |
| 2024-04-23 | 10.59 | 10.87 | 0.29 | 2.74% | 10.59 | 11.03 | 26577 | 2882.46 | 1.50% |
| 2024-04-22 | 10.29 | 10.58 | 0.16 | 1.54% | 10.06 | 10.60 | 20944 | 2185.77 | 1.18% |
| 2024-04-19 | 10.53 | 10.42 | -0.18 | -1.70% | 10.38 | 10.79 | 15875 | 1668.37 | 0.89% |
| 2024-04-18 | 10.51 | 10.60 | 0.10 | 0.95% | 10.17 | 10.84 | 22940 | 2421.14 | 1.29% |
| 2024-04-17 | 9.69 | 10.50 | 0.89 | 9.26% | 9.69 | 10.52 | 33232 | 3421.96 | 1.87% |
| 2024-04-16 | 10.56 | 9.61 | -0.96 | -9.08% | 9.51 | 10.56 | 39707 | 3902.74 | 2.24% |
| 2024-04-15 | 11.23 | 10.57 | -0.75 | -6.63% | 10.45 | 11.38 | 40498 | 4358.82 | 2.28% |
| 2024-04-12 | 11.47 | 11.32 | -0.14 | -1.22% | 11.31 | 11.55 | 17207 | 1964.13 | 0.97% |
| 2024-04-11 | 11.43 | 11.46 | -0.03 | -0.26% | 11.26 | 11.60 | 18769 | 2152.08 | 1.06% |
| 2024-04-10 | 11.83 | 11.49 | -0.10 | -0.86% | 11.33 | 11.83 | 24347 | 2802.77 | 1.37% |
| 2024-04-09 | 11.38 | 11.59 | 0.27 | 2.39% | 11.22 | 11.63 | 25802 | 2963.23 | 1.45% |
| 2024-04-08 | 11.75 | 11.32 | -0.47 | -3.99% | 11.22 | 11.77 | 34601 | 3966.17 | 1.95% |
| 2024-04-03 | 11.66 | 11.79 | 0.09 | 0.77% | 11.53 | 11.84 | 29389 | 3439.26 | 1.66% |
| 2024-04-02 | 11.69 | 11.70 | -0.05 | -0.43% | 11.66 | 11.90 | 27240 | 3198.89 | 1.53% |
| 2024-04-01 | 11.65 | 11.75 | 0.11 | 0.95% | 11.52 | 11.75 | 37225 | 4330.74 | 2.10% |
| 2024-03-29 | 11.50 | 11.64 | 0.15 | 1.31% | 11.40 | 11.64 | 29212 | 3372.75 | 1.65% |
| 2024-03-28 | 11.22 | 11.49 | 0.19 | 1.68% | 11.18 | 11.60 | 27663 | 3157.90 | 1.56% |
| 2024-03-27 | 11.30 | 11.30 | -0.03 | -0.26% | 11.16 | 11.46 | 30135 | 3414.83 | 1.70% |
| 2024-03-26 | 11.18 | 11.33 | 0.04 | 0.35% | 11.10 | 11.37 | 24471 | 2745.36 | 1.38% |
| 2024-03-25 | 11.35 | 11.29 | -0.13 | -1.14% | 11.22 | 11.52 | 26950 | 3063.51 | 1.52% |
| 2024-03-22 | 11.66 | 11.42 | -0.30 | -2.56% | 11.33 | 11.69 | 36451 | 4174.19 | 2.05% |
| 2024-03-21 | 11.52 | 11.72 | 0.21 | 1.82% | 11.47 | 11.76 | 45115 | 5235.03 | 2.54% |
| 2024-03-20 | 11.45 | 11.51 | 0.04 | 0.35% | 11.40 | 11.51 | 37783 | 4333.44 | 2.13% |
| 2024-03-19 | 11.50 | 11.47 | -0.11 | -0.95% | 11.36 | 11.56 | 43249 | 4954.29 | 2.44% |
| 2024-03-18 | 11.38 | 11.58 | 0.20 | 1.76% | 11.24 | 11.63 | 61360 | 7011.61 | 3.46% |
| 2024-03-15 | 11.50 | 11.38 | -0.14 | -1.22% | 11.19 | 11.53 | 66139 | 7521.47 | 3.73% |
| 2024-03-14 | 12.00 | 11.52 | -0.73 | -5.96% | 11.35 | 12.00 | 114249 | 13197.85 | 6.44% |
| 2024-03-13 | 11.05 | 12.25 | 1.11 | 9.96% | 11.03 | 12.25 | 66121 | 7889.49 | 3.72% |
| 2024-03-12 | 11.02 | 11.14 | 0.25 | 2.30% | 10.84 | 11.14 | 20944 | 2301.70 | 1.18% |
| 2024-03-11 | 10.76 | 10.89 | 0.07 | 0.65% | 10.56 | 10.91 | 21945 | 2359.52 | 1.24% |
| 2024-03-08 | 10.86 | 10.82 | -0.01 | -0.09% | 10.67 | 10.93 | 14409 | 1559.73 | 0.81% |
| 2024-03-07 | 10.86 | 10.83 | 0.11 | 1.03% | 10.55 | 11.11 | 26557 | 2882.58 | 1.50% |
| 2024-03-06 | 10.34 | 10.72 | 0.32 | 3.08% | 10.19 | 10.72 | 21787 | 2280.09 | 1.23% |
| 2024-03-05 | 10.50 | 10.40 | -0.16 | -1.52% | 10.26 | 10.65 | 14724 | 1529.31 | 0.83% |
| 2024-03-04 | 10.69 | 10.56 | -0.06 | -0.56% | 10.35 | 10.83 | 16683 | 1752.48 | 0.94% |
| 2024-03-01 | 10.71 | 10.62 | 0.02 | 0.19% | 10.40 | 10.75 | 20786 | 2194.47 | 1.17% |
| 2024-02-29 | 10.25 | 10.60 | 0.20 | 1.92% | 10.05 | 10.68 | 38243 | 4017.51 | 2.15% |
| 2024-02-28 | 11.54 | 10.40 | -1.09 | -9.49% | 10.34 | 11.68 | 54909 | 5918.30 | 3.09% |
| 2024-02-27 | 11.00 | 11.49 | 0.49 | 4.45% | 10.88 | 11.49 | 23285 | 2631.29 | 1.31% |
| 2024-02-26 | 11.11 | 11.00 | -0.04 | -0.36% | 10.85 | 11.26 | 30559 | 3378.87 | 1.72% |
| 2024-02-23 | 10.60 | 11.04 | 0.48 | 4.55% | 10.48 | 11.08 | 26293 | 2823.34 | 1.48% |
| 2024-02-22 | 10.28 | 10.56 | 0.27 | 2.62% | 10.04 | 10.58 | 19130 | 1985.13 | 1.08% |
| 2024-02-21 | 10.00 | 10.29 | 0.16 | 1.58% | 10.00 | 10.57 | 23044 | 2392.58 | 1.30% |
| 2024-02-20 | 9.85 | 10.13 | 0.14 | 1.40% | 9.83 | 10.30 | 28050 | 2835.18 | 1.58% |
| 2024-02-19 | 9.55 | 9.99 | 0.47 | 4.94% | 9.51 | 10.16 | 48787 | 4817.31 | 2.75% |
| 2024-02-08 | 8.52 | 9.52 | 0.76 | 8.68% | 8.17 | 9.59 | 65596 | 5788.99 | 3.70% |
| 2024-02-07 | 9.33 | 8.76 | -0.54 | -5.81% | 8.40 | 9.44 | 66630 | 5744.64 | 3.75% |
| 2024-02-06 | 9.03 | 9.30 | -0.51 | -5.20% | 8.83 | 9.68 | 66184 | 5963.91 | 3.73% |
| 2024-02-05 | 10.48 | 9.81 | -1.09 | -10.00% | 9.81 | 10.59 | 39504 | 3908.66 | 2.23% |
| 2024-02-02 | 11.85 | 10.90 | -0.63 | -5.46% | 10.54 | 11.85 | 31395 | 3477.04 | 1.77% |
| 2024-02-01 | 11.70 | 11.53 | -0.17 | -1.45% | 11.11 | 11.76 | 24481 | 2814.64 | 1.38% |
| 2024-01-31 | 12.37 | 11.70 | -0.65 | -5.26% | 11.68 | 12.38 | 28041 | 3358.50 | 1.58% |
| 2024-01-30 | 12.70 | 12.35 | -0.38 | -2.99% | 12.30 | 12.85 | 20942 | 2632.79 | 1.18% |