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 | 11.20 | 11.03 | -0.23 | -2.04% | 10.86 | 11.36 | 54483 | 6040.88 | 1.31% |
| 2024-05-09 | 11.41 | 11.26 | 0.02 | 0.18% | 11.18 | 11.43 | 39692 | 4484.24 | 0.96% |
| 2024-05-08 | 11.39 | 11.24 | -0.22 | -1.92% | 11.15 | 11.46 | 55959 | 6292.51 | 1.35% |
| 2024-05-07 | 10.83 | 11.46 | 0.66 | 6.11% | 10.83 | 11.59 | 114504 | 12965.71 | 2.76% |
| 2024-05-06 | 10.62 | 10.80 | 0.20 | 1.89% | 10.58 | 10.81 | 57786 | 6180.37 | 1.39% |
| 2024-04-30 | 10.73 | 10.60 | -0.04 | -0.38% | 10.46 | 10.76 | 48576 | 5140.41 | 1.17% |
| 2024-04-29 | 10.30 | 10.64 | 0.30 | 2.90% | 10.13 | 10.78 | 108730 | 11471.81 | 2.62% |
| 2024-04-26 | 9.71 | 10.34 | 0.57 | 5.83% | 9.71 | 10.75 | 103717 | 10831.32 | 2.50% |
| 2024-04-25 | 9.70 | 9.77 | 0.06 | 0.62% | 9.60 | 9.82 | 26794 | 2609.37 | 0.65% |
| 2024-04-24 | 9.60 | 9.71 | 0.13 | 1.36% | 9.51 | 9.73 | 24320 | 2346.42 | 0.59% |
| 2024-04-23 | 9.45 | 9.58 | 0.15 | 1.59% | 9.33 | 9.59 | 39514 | 3744.71 | 0.95% |
| 2024-04-22 | 9.54 | 9.43 | -0.02 | -0.21% | 9.19 | 9.55 | 19873 | 1857.96 | 0.48% |
| 2024-04-19 | 9.38 | 9.45 | -0.03 | -0.32% | 9.30 | 9.58 | 18416 | 1731.46 | 0.44% |
| 2024-04-18 | 9.48 | 9.48 | 0.00 | 0.00% | 9.33 | 9.66 | 31249 | 2977.56 | 0.75% |
| 2024-04-17 | 9.24 | 9.48 | 0.33 | 3.61% | 9.24 | 9.58 | 29043 | 2743.36 | 0.70% |
| 2024-04-16 | 9.82 | 9.15 | -0.91 | -9.05% | 9.14 | 10.05 | 65747 | 6163.58 | 1.58% |
| 2024-04-15 | 10.18 | 10.06 | -0.27 | -2.61% | 9.70 | 10.29 | 51818 | 5151.28 | 1.25% |
| 2024-04-12 | 10.39 | 10.33 | -0.05 | -0.48% | 10.13 | 10.57 | 29100 | 3000.51 | 0.70% |
| 2024-04-11 | 10.35 | 10.38 | 0.03 | 0.29% | 10.23 | 10.52 | 14727 | 1531.16 | 0.35% |
| 2024-04-10 | 10.56 | 10.35 | -0.25 | -2.36% | 10.23 | 10.56 | 22101 | 2290.05 | 0.53% |
| 2024-04-09 | 10.43 | 10.60 | 0.12 | 1.15% | 10.40 | 10.62 | 18916 | 1990.30 | 0.46% |
| 2024-04-08 | 10.80 | 10.48 | -0.31 | -2.87% | 10.46 | 10.80 | 27170 | 2870.42 | 0.65% |
| 2024-04-03 | 10.91 | 10.79 | -0.16 | -1.46% | 10.58 | 10.97 | 28855 | 3101.69 | 0.70% |
| 2024-04-02 | 11.12 | 10.95 | -0.22 | -1.97% | 10.90 | 11.25 | 34345 | 3774.74 | 0.83% |
| 2024-04-01 | 11.11 | 11.17 | 0.17 | 1.55% | 11.11 | 11.35 | 33960 | 3813.38 | 0.82% |
| 2024-03-29 | 10.97 | 11.00 | 0.03 | 0.27% | 10.77 | 11.03 | 28104 | 3069.10 | 0.68% |
| 2024-03-28 | 10.81 | 10.97 | 0.08 | 0.73% | 10.80 | 11.14 | 33865 | 3736.05 | 0.82% |
| 2024-03-27 | 11.25 | 10.89 | -0.34 | -3.03% | 10.86 | 11.25 | 41199 | 4555.85 | 0.99% |
| 2024-03-26 | 11.55 | 11.23 | -0.37 | -3.19% | 11.05 | 11.69 | 72116 | 8187.83 | 1.74% |
| 2024-03-25 | 11.69 | 11.60 | -0.29 | -2.44% | 11.55 | 12.20 | 90652 | 10758.39 | 2.18% |
| 2024-03-22 | 11.51 | 11.89 | 0.30 | 2.59% | 11.46 | 12.34 | 109310 | 12932.26 | 2.63% |
| 2024-03-21 | 11.62 | 11.59 | -0.08 | -0.69% | 11.43 | 11.74 | 64680 | 7484.64 | 1.56% |
| 2024-03-20 | 12.07 | 11.67 | -0.47 | -3.87% | 11.60 | 12.07 | 136960 | 16049.90 | 3.30% |
| 2024-03-19 | 11.26 | 12.14 | 0.91 | 8.10% | 11.23 | 12.35 | 191124 | 23040.32 | 4.61% |
| 2024-03-18 | 11.19 | 11.23 | 0.09 | 0.81% | 11.13 | 11.29 | 26475 | 2969.72 | 0.64% |
| 2024-03-15 | 11.18 | 11.14 | -0.04 | -0.36% | 11.01 | 11.20 | 26223 | 2911.36 | 0.63% |
| 2024-03-14 | 11.30 | 11.18 | -0.07 | -0.62% | 11.06 | 11.33 | 21829 | 2448.35 | 0.53% |
| 2024-03-13 | 11.08 | 11.25 | 0.13 | 1.17% | 11.01 | 11.37 | 34697 | 3907.75 | 0.84% |
| 2024-03-12 | 11.05 | 11.12 | 0.07 | 0.63% | 10.96 | 11.16 | 24062 | 2663.55 | 0.58% |
| 2024-03-11 | 11.03 | 11.05 | 0.08 | 0.73% | 10.90 | 11.05 | 19266 | 2114.18 | 0.46% |
| 2024-03-08 | 10.82 | 10.97 | 0.20 | 1.86% | 10.70 | 11.01 | 21703 | 2360.00 | 0.52% |
| 2024-03-07 | 11.00 | 10.77 | -0.21 | -1.91% | 10.71 | 11.03 | 25384 | 2761.15 | 0.61% |
| 2024-03-06 | 10.93 | 10.98 | -0.07 | -0.63% | 10.90 | 11.15 | 25783 | 2838.35 | 0.62% |
| 2024-03-05 | 11.22 | 11.05 | -0.10 | -0.90% | 10.98 | 11.22 | 32869 | 3650.33 | 0.79% |
| 2024-03-04 | 11.20 | 11.15 | -0.07 | -0.62% | 11.00 | 11.37 | 30246 | 3368.99 | 0.73% |
| 2024-03-01 | 11.30 | 11.22 | -0.13 | -1.15% | 11.08 | 11.38 | 34592 | 3873.08 | 0.83% |
| 2024-02-29 | 10.56 | 11.35 | 0.87 | 8.30% | 10.48 | 11.35 | 63640 | 7046.71 | 1.53% |
| 2024-02-28 | 11.10 | 10.48 | -0.61 | -5.50% | 10.22 | 11.26 | 35986 | 3916.52 | 0.87% |
| 2024-02-27 | 11.02 | 11.09 | 0.16 | 1.46% | 10.73 | 11.09 | 22163 | 2430.01 | 0.53% |
| 2024-02-26 | 10.76 | 10.93 | 0.18 | 1.67% | 10.71 | 11.18 | 37936 | 4179.22 | 0.91% |
| 2024-02-23 | 10.43 | 10.75 | 0.39 | 3.76% | 10.31 | 10.85 | 32504 | 3439.82 | 0.78% |
| 2024-02-22 | 10.42 | 10.36 | 0.05 | 0.48% | 10.26 | 10.48 | 19343 | 2000.50 | 0.47% |
| 2024-02-21 | 10.27 | 10.31 | -0.07 | -0.67% | 10.21 | 10.56 | 29091 | 3031.43 | 0.70% |
| 2024-02-20 | 10.30 | 10.38 | 0.00 | 0.00% | 10.18 | 10.47 | 20861 | 2158.51 | 0.50% |
| 2024-02-19 | 10.11 | 10.38 | 0.47 | 4.74% | 9.91 | 10.45 | 37072 | 3816.97 | 0.89% |
| 2024-02-08 | 9.34 | 9.91 | 0.53 | 5.65% | 9.06 | 10.18 | 51174 | 4913.01 | 1.23% |
| 2024-02-07 | 9.45 | 9.38 | -0.05 | -0.53% | 8.95 | 9.64 | 54051 | 5017.69 | 1.30% |
| 2024-02-06 | 8.86 | 9.43 | 0.58 | 6.55% | 8.34 | 9.60 | 47048 | 4234.20 | 1.13% |
| 2024-02-05 | 9.40 | 8.85 | -0.60 | -6.35% | 8.63 | 9.42 | 48401 | 4299.27 | 1.17% |