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 | 11.51 | 11.70 | 0.15 | 1.30% | 11.46 | 11.75 | 41648 | 4856.98 | 1.04% |
| 2024-05-08 | 11.70 | 11.55 | -0.21 | -1.79% | 11.53 | 11.81 | 35834 | 4183.40 | 0.90% |
| 2024-05-07 | 11.82 | 11.76 | 0.00 | 0.00% | 11.57 | 11.85 | 62396 | 7299.41 | 1.56% |
| 2024-05-06 | 11.48 | 11.76 | 0.35 | 3.07% | 11.48 | 11.77 | 79152 | 9204.14 | 1.98% |
| 2024-04-30 | 11.29 | 11.41 | 0.07 | 0.62% | 11.28 | 11.54 | 47177 | 5385.53 | 1.18% |
| 2024-04-29 | 11.56 | 11.34 | -0.22 | -1.90% | 11.26 | 11.56 | 62305 | 7095.75 | 1.56% |
| 2024-04-26 | 11.45 | 11.56 | -0.01 | -0.09% | 11.31 | 11.66 | 58163 | 6674.58 | 1.46% |
| 2024-04-25 | 11.50 | 11.57 | -0.02 | -0.17% | 11.31 | 11.80 | 65639 | 7565.94 | 1.65% |
| 2024-04-24 | 11.96 | 11.59 | -0.17 | -1.45% | 11.23 | 11.96 | 99423 | 11462.18 | 2.49% |
| 2024-04-23 | 11.77 | 11.76 | -0.57 | -4.62% | 11.37 | 12.24 | 109510 | 12917.92 | 2.75% |
| 2024-04-22 | 11.20 | 12.33 | 0.91 | 7.97% | 11.11 | 12.56 | 135744 | 15780.99 | 3.41% |
| 2024-04-19 | 11.78 | 11.42 | -0.36 | -3.06% | 11.08 | 11.85 | 147230 | 16641.44 | 3.69% |
| 2024-04-18 | 10.74 | 11.78 | 1.07 | 9.99% | 10.74 | 11.78 | 89362 | 10296.22 | 2.24% |
| 2024-04-17 | 10.27 | 10.71 | 0.57 | 5.62% | 10.15 | 10.73 | 32967 | 3476.88 | 0.83% |
| 2024-04-16 | 10.27 | 10.14 | -0.24 | -2.31% | 9.88 | 10.35 | 47234 | 4773.15 | 1.19% |
| 2024-04-15 | 10.80 | 10.38 | -0.33 | -3.08% | 10.20 | 10.97 | 49529 | 5236.74 | 1.24% |
| 2024-04-12 | 10.55 | 10.71 | 0.18 | 1.71% | 10.55 | 11.02 | 32099 | 3476.72 | 0.81% |
| 2024-04-11 | 10.39 | 10.53 | 0.05 | 0.48% | 10.35 | 10.72 | 14551 | 1539.89 | 0.37% |
| 2024-04-10 | 10.68 | 10.48 | -0.24 | -2.24% | 10.36 | 10.70 | 23173 | 2433.28 | 0.58% |
| 2024-04-09 | 10.84 | 10.72 | -0.11 | -1.02% | 10.62 | 10.88 | 15805 | 1694.95 | 0.40% |
| 2024-04-08 | 11.00 | 10.83 | -0.24 | -2.17% | 10.81 | 11.07 | 16060 | 1759.56 | 0.40% |
| 2024-04-03 | 10.96 | 11.07 | 0.11 | 1.00% | 10.80 | 11.10 | 18899 | 2080.32 | 0.47% |
| 2024-04-02 | 10.81 | 10.96 | 0.04 | 0.37% | 10.80 | 10.98 | 17442 | 1900.44 | 0.44% |
| 2024-04-01 | 10.52 | 10.92 | 0.42 | 4.00% | 10.52 | 10.92 | 33700 | 3620.22 | 0.85% |
| 2024-03-29 | 10.50 | 10.50 | -0.07 | -0.66% | 10.40 | 10.61 | 23614 | 2466.96 | 0.59% |
| 2024-03-28 | 10.49 | 10.57 | 0.10 | 0.96% | 10.45 | 10.74 | 19001 | 2018.63 | 0.48% |
| 2024-03-27 | 10.53 | 10.47 | -0.02 | -0.19% | 10.44 | 10.74 | 20054 | 2123.15 | 0.50% |
| 2024-03-26 | 10.49 | 10.49 | -0.05 | -0.47% | 10.36 | 10.58 | 17111 | 1791.59 | 0.43% |
| 2024-03-25 | 10.59 | 10.54 | -0.17 | -1.59% | 10.53 | 10.78 | 20760 | 2215.95 | 0.52% |
| 2024-03-22 | 10.73 | 10.71 | -0.09 | -0.83% | 10.64 | 10.82 | 13995 | 1500.11 | 0.35% |
| 2024-03-21 | 10.74 | 10.80 | 0.03 | 0.28% | 10.66 | 10.81 | 18555 | 1995.29 | 0.47% |
| 2024-03-20 | 10.76 | 10.77 | 0.01 | 0.09% | 10.60 | 10.82 | 19673 | 2107.55 | 0.49% |
| 2024-03-19 | 10.65 | 10.76 | 0.13 | 1.22% | 10.63 | 10.84 | 20620 | 2222.24 | 0.52% |
| 2024-03-18 | 10.59 | 10.63 | 0.09 | 0.85% | 10.51 | 10.67 | 14467 | 1533.85 | 0.36% |
| 2024-03-15 | 10.57 | 10.54 | -0.06 | -0.57% | 10.46 | 10.60 | 14428 | 1518.75 | 0.36% |
| 2024-03-14 | 10.58 | 10.60 | 0.05 | 0.47% | 10.46 | 10.65 | 14618 | 1545.08 | 0.37% |
| 2024-03-13 | 10.49 | 10.55 | 0.04 | 0.38% | 10.40 | 10.56 | 17972 | 1888.61 | 0.45% |
| 2024-03-12 | 10.30 | 10.51 | 0.23 | 2.24% | 10.22 | 10.60 | 24465 | 2545.39 | 0.61% |
| 2024-03-11 | 10.26 | 10.28 | 0.00 | 0.00% | 10.17 | 10.34 | 12720 | 1302.31 | 0.32% |
| 2024-03-08 | 10.11 | 10.28 | 0.03 | 0.29% | 10.11 | 10.32 | 18825 | 1922.80 | 0.47% |
| 2024-03-07 | 10.10 | 10.25 | 0.21 | 2.09% | 10.04 | 10.35 | 32468 | 3326.40 | 0.81% |
| 2024-03-06 | 9.92 | 10.04 | 0.07 | 0.70% | 9.90 | 10.12 | 14448 | 1448.42 | 0.36% |
| 2024-03-05 | 10.13 | 9.97 | -0.14 | -1.38% | 9.90 | 10.13 | 21837 | 2180.05 | 0.55% |
| 2024-03-04 | 9.95 | 10.11 | 0.18 | 1.81% | 9.83 | 10.12 | 25960 | 2606.60 | 0.65% |
| 2024-03-01 | 9.81 | 9.93 | 0.10 | 1.02% | 9.71 | 9.97 | 27354 | 2696.33 | 0.69% |
| 2024-02-29 | 9.46 | 9.83 | 0.24 | 2.50% | 9.46 | 9.83 | 25778 | 2496.02 | 0.65% |
| 2024-02-28 | 10.20 | 9.59 | -0.57 | -5.61% | 9.57 | 10.28 | 36614 | 3645.22 | 0.92% |
| 2024-02-27 | 9.97 | 10.16 | 0.21 | 2.11% | 9.80 | 10.16 | 25427 | 2559.17 | 0.64% |
| 2024-02-26 | 9.97 | 9.95 | 0.07 | 0.71% | 9.78 | 10.21 | 28984 | 2884.92 | 0.73% |
| 2024-02-23 | 9.75 | 9.88 | 0.25 | 2.60% | 9.65 | 9.94 | 30788 | 3015.18 | 0.77% |
| 2024-02-22 | 9.51 | 9.63 | 0.12 | 1.26% | 9.37 | 9.65 | 21763 | 2072.63 | 0.55% |
| 2024-02-21 | 9.33 | 9.51 | 0.07 | 0.74% | 9.33 | 9.68 | 24040 | 2293.37 | 0.60% |
| 2024-02-20 | 9.43 | 9.44 | -0.06 | -0.63% | 9.22 | 9.59 | 48795 | 4576.99 | 1.22% |
| 2024-02-19 | 9.39 | 9.50 | 0.42 | 4.63% | 9.22 | 9.79 | 51175 | 4869.58 | 1.28% |
| 2024-02-08 | 8.37 | 9.08 | 0.83 | 10.06% | 8.30 | 9.08 | 54309 | 4762.85 | 1.36% |
| 2024-02-07 | 8.49 | 8.25 | -0.12 | -1.43% | 8.08 | 8.49 | 62569 | 5165.87 | 1.57% |
| 2024-02-06 | 7.93 | 8.37 | 0.15 | 1.82% | 7.68 | 8.70 | 70059 | 5697.67 | 1.76% |
| 2024-02-05 | 8.98 | 8.22 | -0.34 | -3.97% | 8.10 | 9.10 | 83951 | 7054.78 | 2.10% |
| 2024-02-02 | 9.05 | 8.56 | -0.47 | -5.20% | 8.30 | 9.16 | 45885 | 3980.09 | 1.15% |
| 2024-02-01 | 9.12 | 9.03 | -0.17 | -1.85% | 8.80 | 9.20 | 39079 | 3511.58 | 0.98% |
| 2024-01-31 | 9.49 | 9.20 | -0.28 | -2.95% | 9.18 | 9.53 | 38752 | 3609.40 | 0.97% |