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 | 11.76 | 12.01 | 0.27 | 2.30% | 11.75 | 12.15 | 110618 | 13270.92 | 1.38% |
| 2024-05-09 | 11.53 | 11.74 | 0.11 | 0.95% | 11.53 | 11.82 | 55465 | 6506.54 | 0.69% |
| 2024-05-08 | 11.66 | 11.63 | -0.05 | -0.43% | 11.61 | 11.94 | 99720 | 11734.30 | 1.24% |
| 2024-05-07 | 11.61 | 11.68 | 0.02 | 0.17% | 11.53 | 11.73 | 74578 | 8658.52 | 0.93% |
| 2024-05-06 | 11.44 | 11.66 | 0.45 | 4.01% | 11.35 | 11.68 | 118430 | 13705.09 | 1.47% |
| 2024-04-30 | 11.15 | 11.21 | 0.02 | 0.18% | 11.15 | 11.32 | 79242 | 8890.89 | 0.99% |
| 2024-04-29 | 11.07 | 11.19 | 0.00 | 0.00% | 10.96 | 11.20 | 97153 | 10799.93 | 1.21% |
| 2024-04-26 | 11.35 | 11.19 | -0.17 | -1.50% | 11.03 | 11.36 | 182849 | 20382.32 | 2.28% |
| 2024-04-25 | 11.06 | 11.36 | 1.03 | 9.97% | 10.97 | 11.36 | 150401 | 16921.92 | 1.87% |
| 2024-04-24 | 10.23 | 10.33 | 0.16 | 1.57% | 10.16 | 10.36 | 20506 | 2106.37 | 0.26% |
| 2024-04-23 | 10.21 | 10.17 | -0.10 | -0.97% | 10.12 | 10.33 | 19113 | 1953.02 | 0.24% |
| 2024-04-22 | 10.31 | 10.27 | -0.03 | -0.29% | 10.19 | 10.43 | 17916 | 1845.12 | 0.22% |
| 2024-04-19 | 10.41 | 10.30 | -0.13 | -1.25% | 10.26 | 10.47 | 21049 | 2180.49 | 0.26% |
| 2024-04-18 | 10.68 | 10.43 | -0.20 | -1.88% | 10.40 | 10.71 | 30161 | 3171.19 | 0.38% |
| 2024-04-17 | 10.09 | 10.63 | 0.60 | 5.98% | 10.08 | 10.64 | 35758 | 3736.61 | 0.45% |
| 2024-04-16 | 10.56 | 10.03 | -0.53 | -5.02% | 10.00 | 10.60 | 41130 | 4224.48 | 0.51% |
| 2024-04-15 | 10.64 | 10.56 | -0.08 | -0.75% | 10.38 | 10.76 | 40768 | 4312.80 | 0.51% |
| 2024-04-12 | 10.90 | 10.64 | -0.31 | -2.83% | 10.60 | 10.95 | 41522 | 4460.30 | 0.52% |
| 2024-04-11 | 10.81 | 10.95 | 0.06 | 0.55% | 10.73 | 11.02 | 60931 | 6645.98 | 0.76% |
| 2024-04-10 | 10.63 | 10.89 | 0.24 | 2.25% | 10.60 | 11.27 | 102825 | 11247.08 | 1.28% |
| 2024-04-09 | 10.55 | 10.65 | 0.14 | 1.33% | 10.44 | 10.67 | 36734 | 3889.82 | 0.46% |
| 2024-04-08 | 10.48 | 10.51 | 0.03 | 0.29% | 10.39 | 10.61 | 33314 | 3507.88 | 0.41% |
| 2024-04-03 | 10.49 | 10.48 | -0.06 | -0.57% | 10.40 | 10.58 | 18753 | 1962.76 | 0.23% |
| 2024-04-02 | 10.49 | 10.54 | 0.11 | 1.05% | 10.44 | 10.68 | 31077 | 3275.25 | 0.39% |
| 2024-04-01 | 10.31 | 10.43 | 0.14 | 1.36% | 10.30 | 10.45 | 17699 | 1838.43 | 0.22% |
| 2024-03-29 | 10.13 | 10.29 | 0.16 | 1.58% | 10.09 | 10.30 | 16190 | 1655.87 | 0.20% |
| 2024-03-28 | 10.01 | 10.13 | 0.13 | 1.30% | 9.97 | 10.18 | 20613 | 2086.14 | 0.26% |
| 2024-03-27 | 10.30 | 10.00 | -0.30 | -2.91% | 10.00 | 10.36 | 23244 | 2363.72 | 0.29% |
| 2024-03-26 | 10.20 | 10.30 | 0.10 | 0.98% | 10.14 | 10.33 | 18131 | 1856.75 | 0.23% |
| 2024-03-25 | 10.42 | 10.20 | -0.22 | -2.11% | 10.20 | 10.50 | 19663 | 2034.65 | 0.24% |
| 2024-03-22 | 10.50 | 10.42 | -0.11 | -1.04% | 10.36 | 10.55 | 24350 | 2543.08 | 0.30% |
| 2024-03-21 | 10.55 | 10.53 | -0.02 | -0.19% | 10.46 | 10.58 | 18296 | 1924.24 | 0.23% |
| 2024-03-20 | 10.56 | 10.55 | 0.00 | 0.00% | 10.50 | 10.59 | 18350 | 1935.24 | 0.23% |
| 2024-03-19 | 10.55 | 10.55 | -0.01 | -0.09% | 10.51 | 10.62 | 26463 | 2792.04 | 0.33% |
| 2024-03-18 | 10.54 | 10.56 | 0.08 | 0.76% | 10.46 | 10.59 | 27599 | 2904.36 | 0.34% |
| 2024-03-15 | 10.41 | 10.48 | 0.07 | 0.67% | 10.36 | 10.51 | 18758 | 1960.73 | 0.23% |
| 2024-03-14 | 10.47 | 10.41 | -0.06 | -0.57% | 10.32 | 10.50 | 22526 | 2348.02 | 0.28% |
| 2024-03-13 | 10.53 | 10.47 | 0.02 | 0.19% | 10.36 | 10.53 | 21310 | 2223.86 | 0.27% |
| 2024-03-12 | 10.52 | 10.45 | -0.10 | -0.95% | 10.42 | 10.60 | 36644 | 3839.18 | 0.46% |
| 2024-03-11 | 10.31 | 10.55 | 0.21 | 2.03% | 10.31 | 10.61 | 49898 | 5245.34 | 0.62% |
| 2024-03-08 | 10.40 | 10.34 | -0.12 | -1.15% | 10.27 | 10.52 | 36845 | 3817.47 | 0.46% |
| 2024-03-07 | 10.28 | 10.46 | 0.09 | 0.87% | 10.18 | 10.55 | 69510 | 7217.19 | 0.87% |
| 2024-03-06 | 10.08 | 10.37 | 0.31 | 3.08% | 10.06 | 10.52 | 63788 | 6601.29 | 0.79% |
| 2024-03-05 | 10.30 | 10.06 | -0.11 | -1.08% | 10.03 | 10.30 | 22923 | 2319.75 | 0.29% |
| 2024-03-04 | 10.18 | 10.17 | 0.00 | 0.00% | 9.99 | 10.23 | 22402 | 2260.78 | 0.28% |
| 2024-03-01 | 10.16 | 10.17 | -0.01 | -0.10% | 10.08 | 10.28 | 25360 | 2574.14 | 0.32% |
| 2024-02-29 | 9.96 | 10.18 | 0.18 | 1.80% | 9.91 | 10.18 | 26359 | 2661.25 | 0.33% |
| 2024-02-28 | 10.28 | 10.00 | -0.26 | -2.53% | 10.00 | 10.51 | 44902 | 4609.58 | 0.56% |
| 2024-02-27 | 10.14 | 10.26 | 0.11 | 1.08% | 10.00 | 10.26 | 25019 | 2538.73 | 0.31% |
| 2024-02-26 | 10.22 | 10.15 | -0.05 | -0.49% | 10.07 | 10.36 | 26813 | 2724.73 | 0.33% |
| 2024-02-23 | 10.08 | 10.20 | 0.12 | 1.19% | 10.02 | 10.20 | 25945 | 2619.31 | 0.32% |
| 2024-02-22 | 10.00 | 10.08 | 0.08 | 0.80% | 9.92 | 10.13 | 22953 | 2306.83 | 0.29% |
| 2024-02-21 | 9.97 | 10.00 | 0.03 | 0.30% | 9.77 | 10.26 | 29594 | 2977.72 | 0.37% |
| 2024-02-20 | 9.96 | 9.97 | -0.02 | -0.20% | 9.83 | 9.99 | 21987 | 2179.64 | 0.27% |
| 2024-02-19 | 10.09 | 9.99 | 0.03 | 0.30% | 9.85 | 10.13 | 36002 | 3591.31 | 0.45% |
| 2024-02-08 | 9.65 | 9.96 | 0.36 | 3.75% | 9.62 | 10.18 | 46126 | 4608.91 | 0.57% |
| 2024-02-07 | 9.30 | 9.60 | 0.34 | 3.67% | 9.20 | 9.63 | 52153 | 4964.32 | 0.65% |
| 2024-02-06 | 8.62 | 9.26 | 0.63 | 7.30% | 8.51 | 9.34 | 44381 | 3996.09 | 0.55% |
| 2024-02-05 | 9.18 | 8.63 | -0.56 | -6.09% | 8.49 | 9.18 | 39651 | 3490.96 | 0.49% |