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 | 11.27 | 11.39 | 0.26 | 2.34% | 10.94 | 11.69 | 33542 | 3844.65 | 1.28% |
| 2024-05-08 | 11.37 | 11.13 | -0.21 | -1.85% | 11.04 | 11.37 | 28412 | 3181.71 | 1.09% |
| 2024-05-07 | 10.98 | 11.34 | 0.33 | 3.00% | 10.96 | 11.35 | 32785 | 3665.93 | 1.25% |
| 2024-05-06 | 10.72 | 11.01 | 0.43 | 4.06% | 10.58 | 11.04 | 26015 | 2832.23 | 1.00% |
| 2024-04-30 | 10.45 | 10.58 | 0.06 | 0.57% | 10.45 | 10.75 | 28458 | 3014.68 | 1.09% |
| 2024-04-29 | 10.52 | 10.52 | 0.13 | 1.25% | 10.33 | 10.54 | 29555 | 3090.57 | 1.13% |
| 2024-04-26 | 10.33 | 10.39 | 0.10 | 0.97% | 10.15 | 10.45 | 27842 | 2885.05 | 1.07% |
| 2024-04-25 | 10.18 | 10.29 | 0.04 | 0.39% | 10.16 | 10.38 | 19451 | 2000.71 | 0.74% |
| 2024-04-24 | 9.96 | 10.25 | 0.43 | 4.38% | 9.96 | 10.39 | 30513 | 3115.06 | 1.17% |
| 2024-04-23 | 9.65 | 9.82 | 0.30 | 3.15% | 9.46 | 9.97 | 31454 | 3063.70 | 1.20% |
| 2024-04-22 | 9.82 | 9.52 | 0.10 | 1.06% | 9.19 | 9.82 | 38359 | 3659.78 | 1.47% |
| 2024-04-19 | 9.93 | 9.42 | -0.36 | -3.68% | 9.30 | 9.93 | 35159 | 3342.83 | 1.35% |
| 2024-04-18 | 9.66 | 9.78 | 0.22 | 2.30% | 9.28 | 9.93 | 42689 | 4130.84 | 1.63% |
| 2024-04-17 | 8.70 | 9.56 | 0.68 | 7.66% | 8.70 | 9.59 | 57592 | 5365.67 | 2.20% |
| 2024-04-16 | 9.53 | 8.88 | -0.99 | -10.03% | 8.88 | 9.53 | 44791 | 4037.60 | 1.71% |
| 2024-04-15 | 10.90 | 9.87 | -1.10 | -10.03% | 9.87 | 10.99 | 55183 | 5678.54 | 2.11% |
| 2024-04-12 | 11.08 | 10.97 | -0.06 | -0.54% | 10.95 | 11.25 | 22117 | 2452.71 | 0.85% |
| 2024-04-11 | 10.91 | 11.03 | -0.12 | -1.08% | 10.88 | 11.19 | 28196 | 3111.68 | 1.08% |
| 2024-04-10 | 11.73 | 11.15 | -0.65 | -5.51% | 11.00 | 11.76 | 51714 | 5833.45 | 1.98% |
| 2024-04-09 | 11.33 | 11.80 | 0.35 | 3.06% | 11.12 | 12.02 | 36690 | 4280.35 | 1.40% |
| 2024-04-08 | 11.56 | 11.45 | -0.05 | -0.43% | 11.42 | 11.73 | 27446 | 3174.61 | 1.05% |
| 2024-04-03 | 11.70 | 11.50 | -0.17 | -1.46% | 11.38 | 11.70 | 21077 | 2425.00 | 0.81% |
| 2024-04-02 | 11.71 | 11.67 | -0.02 | -0.17% | 11.55 | 11.81 | 18318 | 2137.26 | 0.70% |
| 2024-04-01 | 11.55 | 11.69 | 0.24 | 2.10% | 11.48 | 11.78 | 22485 | 2614.33 | 0.86% |
| 2024-03-29 | 11.47 | 11.45 | 0.11 | 0.97% | 11.31 | 11.55 | 15197 | 1734.98 | 0.58% |
| 2024-03-28 | 11.06 | 11.34 | 0.28 | 2.53% | 11.05 | 11.45 | 22973 | 2592.49 | 0.88% |
| 2024-03-27 | 11.52 | 11.06 | -0.44 | -3.83% | 11.06 | 11.57 | 21502 | 2427.81 | 0.82% |
| 2024-03-26 | 11.16 | 11.50 | 0.13 | 1.14% | 11.16 | 11.60 | 23290 | 2664.65 | 0.89% |
| 2024-03-25 | 11.50 | 11.37 | -0.24 | -2.07% | 11.37 | 11.78 | 26233 | 3050.27 | 1.00% |
| 2024-03-22 | 11.80 | 11.61 | -0.24 | -2.03% | 11.59 | 11.87 | 26962 | 3155.00 | 1.03% |
| 2024-03-21 | 11.67 | 11.85 | 0.24 | 2.07% | 11.56 | 11.87 | 33420 | 3918.51 | 1.28% |
| 2024-03-20 | 11.78 | 11.61 | -0.08 | -0.68% | 11.50 | 11.78 | 35113 | 4079.95 | 1.34% |
| 2024-03-19 | 11.90 | 11.69 | -0.09 | -0.76% | 11.62 | 12.03 | 43385 | 5120.42 | 1.66% |
| 2024-03-18 | 11.48 | 11.78 | 0.30 | 2.61% | 11.41 | 11.80 | 39191 | 4552.09 | 1.50% |
| 2024-03-15 | 11.33 | 11.48 | 0.15 | 1.32% | 11.22 | 11.58 | 38343 | 4381.50 | 1.47% |
| 2024-03-14 | 11.25 | 11.33 | 0.12 | 1.07% | 11.15 | 11.65 | 63305 | 7208.20 | 2.42% |
| 2024-03-13 | 10.82 | 11.21 | 0.40 | 3.70% | 10.72 | 11.38 | 68374 | 7562.46 | 2.62% |
| 2024-03-12 | 10.73 | 10.81 | 0.08 | 0.75% | 10.64 | 10.88 | 42514 | 4566.44 | 1.63% |
| 2024-03-11 | 10.15 | 10.73 | 0.60 | 5.92% | 10.12 | 11.09 | 69726 | 7394.97 | 2.67% |
| 2024-03-08 | 10.30 | 10.13 | -0.10 | -0.98% | 9.94 | 10.30 | 25500 | 2564.45 | 0.98% |
| 2024-03-07 | 10.15 | 10.23 | 0.13 | 1.29% | 10.07 | 10.44 | 38595 | 3960.11 | 1.48% |
| 2024-03-06 | 10.00 | 10.10 | 0.18 | 1.81% | 9.84 | 10.20 | 28786 | 2889.97 | 1.10% |
| 2024-03-05 | 10.20 | 9.92 | -0.30 | -2.94% | 9.87 | 10.22 | 38484 | 3846.08 | 1.47% |
| 2024-03-04 | 10.60 | 10.22 | -0.34 | -3.22% | 9.93 | 10.68 | 58154 | 5917.40 | 2.23% |
| 2024-03-01 | 10.88 | 10.56 | -0.13 | -1.22% | 10.38 | 10.91 | 43453 | 4608.51 | 1.66% |
| 2024-02-29 | 9.95 | 10.69 | 0.47 | 4.60% | 9.88 | 10.80 | 37225 | 3881.75 | 1.42% |
| 2024-02-28 | 11.35 | 10.22 | -1.14 | -10.04% | 10.22 | 11.50 | 74931 | 8111.57 | 2.87% |
| 2024-02-27 | 11.16 | 11.36 | 0.12 | 1.07% | 11.10 | 11.46 | 34104 | 3863.34 | 1.30% |
| 2024-02-26 | 10.97 | 11.24 | 0.36 | 3.31% | 10.88 | 11.47 | 35660 | 3980.79 | 1.36% |
| 2024-02-23 | 10.68 | 10.88 | 0.44 | 4.21% | 10.46 | 10.90 | 33505 | 3569.59 | 1.28% |
| 2024-02-22 | 10.29 | 10.44 | 0.24 | 2.35% | 10.10 | 10.47 | 29045 | 2996.93 | 1.11% |
| 2024-02-21 | 10.00 | 10.20 | 0.00 | 0.00% | 10.00 | 10.82 | 49317 | 5166.16 | 1.89% |
| 2024-02-20 | 9.86 | 10.20 | 0.39 | 3.98% | 9.67 | 10.27 | 32855 | 3296.12 | 1.26% |
| 2024-02-19 | 9.43 | 9.81 | 0.43 | 4.58% | 9.43 | 9.95 | 52738 | 5160.90 | 2.02% |
| 2024-02-08 | 8.33 | 9.38 | 0.73 | 8.44% | 8.15 | 9.45 | 87458 | 7745.60 | 3.35% |
| 2024-02-07 | 8.84 | 8.65 | 0.05 | 0.58% | 7.75 | 9.03 | 107602 | 9011.19 | 4.12% |
| 2024-02-06 | 8.50 | 8.60 | -0.63 | -6.83% | 8.31 | 9.03 | 85688 | 7279.61 | 3.28% |
| 2024-02-05 | 9.81 | 9.23 | -1.03 | -10.04% | 9.23 | 10.15 | 53512 | 5001.78 | 2.05% |
| 2024-02-02 | 10.90 | 10.26 | -0.60 | -5.52% | 9.80 | 11.06 | 79737 | 8340.84 | 3.05% |
| 2024-02-01 | 11.51 | 10.86 | -0.80 | -6.86% | 10.49 | 11.69 | 97899 | 10711.22 | 3.75% |
| 2024-01-31 | 12.24 | 11.66 | -0.48 | -3.95% | 11.52 | 12.49 | 38668 | 4614.83 | 1.48% |
| 2024-01-30 | 12.04 | 12.14 | 0.01 | 0.08% | 11.87 | 12.45 | 26975 | 3291.49 | 1.03% |