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 | 11.34 | 11.42 | 0.12 | 1.06% | 11.34 | 11.48 | 17970 | 2052.57 | 0.53% |
| 2024-05-08 | 11.44 | 11.30 | -0.14 | -1.22% | 11.28 | 11.52 | 20442 | 2327.19 | 0.61% |
| 2024-05-07 | 11.52 | 11.44 | -0.03 | -0.26% | 11.40 | 11.59 | 27535 | 3159.73 | 0.82% |
| 2024-05-06 | 11.44 | 11.47 | 0.25 | 2.23% | 11.30 | 11.50 | 38427 | 4394.68 | 1.14% |
| 2024-04-30 | 11.20 | 11.22 | -0.03 | -0.27% | 11.09 | 11.35 | 32665 | 3667.94 | 0.97% |
| 2024-04-29 | 10.82 | 11.25 | 0.38 | 3.50% | 10.82 | 11.27 | 37541 | 4164.96 | 1.12% |
| 2024-04-26 | 10.75 | 10.87 | 0.16 | 1.49% | 10.64 | 10.90 | 21859 | 2361.45 | 0.65% |
| 2024-04-25 | 10.68 | 10.71 | 0.03 | 0.28% | 10.61 | 10.88 | 19319 | 2081.18 | 0.57% |
| 2024-04-24 | 10.70 | 10.68 | 0.00 | 0.00% | 10.54 | 10.76 | 13864 | 1474.30 | 0.41% |
| 2024-04-23 | 10.55 | 10.68 | 0.17 | 1.62% | 10.44 | 10.76 | 17085 | 1816.56 | 0.51% |
| 2024-04-22 | 10.39 | 10.51 | 0.13 | 1.25% | 10.29 | 10.66 | 17235 | 1812.12 | 0.51% |
| 2024-04-19 | 10.60 | 10.38 | -0.32 | -2.99% | 10.36 | 10.68 | 18773 | 1967.39 | 0.56% |
| 2024-04-18 | 10.85 | 10.70 | -0.20 | -1.83% | 10.68 | 10.97 | 21058 | 2277.37 | 0.63% |
| 2024-04-17 | 10.30 | 10.90 | 0.63 | 6.13% | 10.30 | 11.00 | 41271 | 4421.39 | 1.23% |
| 2024-04-16 | 10.48 | 10.27 | -0.29 | -2.75% | 10.15 | 10.56 | 38777 | 3998.93 | 1.15% |
| 2024-04-15 | 10.92 | 10.56 | -0.36 | -3.30% | 10.13 | 10.92 | 43988 | 4634.49 | 1.31% |
| 2024-04-12 | 11.04 | 10.92 | -0.14 | -1.27% | 10.77 | 11.08 | 36015 | 3933.47 | 1.07% |
| 2024-04-11 | 11.35 | 11.06 | -0.26 | -2.30% | 10.95 | 11.35 | 49164 | 5463.01 | 1.46% |
| 2024-04-10 | 11.27 | 11.32 | 0.03 | 0.27% | 11.12 | 11.54 | 51233 | 5818.34 | 1.52% |
| 2024-04-09 | 11.13 | 11.29 | 0.14 | 1.26% | 11.02 | 11.34 | 27868 | 3123.94 | 0.83% |
| 2024-04-08 | 11.32 | 11.15 | -0.24 | -2.11% | 11.12 | 11.34 | 29240 | 3280.52 | 0.87% |
| 2024-04-03 | 11.22 | 11.39 | 0.15 | 1.33% | 11.16 | 11.39 | 33193 | 3753.35 | 0.99% |
| 2024-04-02 | 11.38 | 11.24 | -0.07 | -0.62% | 11.16 | 11.45 | 25235 | 2841.13 | 0.75% |
| 2024-04-01 | 11.06 | 11.31 | 0.27 | 2.45% | 11.06 | 11.33 | 36423 | 4095.36 | 1.08% |
| 2024-03-29 | 11.01 | 11.04 | -0.02 | -0.18% | 10.93 | 11.18 | 20537 | 2265.00 | 0.61% |
| 2024-03-28 | 10.99 | 11.06 | -0.05 | -0.45% | 10.84 | 11.20 | 36230 | 4005.75 | 1.08% |
| 2024-03-27 | 11.08 | 11.11 | 0.08 | 0.73% | 11.05 | 11.39 | 45761 | 5147.53 | 1.36% |
| 2024-03-26 | 11.00 | 11.03 | 0.05 | 0.46% | 10.85 | 11.12 | 21610 | 2370.71 | 0.64% |
| 2024-03-25 | 11.29 | 10.98 | -0.31 | -2.75% | 10.98 | 11.29 | 23417 | 2609.83 | 0.70% |
| 2024-03-22 | 11.55 | 11.29 | -0.27 | -2.34% | 11.26 | 11.68 | 37508 | 4284.71 | 1.11% |
| 2024-03-21 | 11.52 | 11.56 | 0.06 | 0.52% | 11.42 | 11.68 | 31783 | 3674.11 | 0.94% |
| 2024-03-20 | 11.41 | 11.50 | 0.09 | 0.79% | 11.35 | 11.50 | 27806 | 3179.56 | 0.83% |
| 2024-03-19 | 11.40 | 11.41 | -0.02 | -0.17% | 11.36 | 11.55 | 33554 | 3844.17 | 1.00% |
| 2024-03-18 | 11.25 | 11.43 | 0.15 | 1.33% | 11.22 | 11.44 | 37816 | 4293.06 | 1.12% |
| 2024-03-15 | 11.23 | 11.28 | 0.01 | 0.09% | 11.18 | 11.34 | 26081 | 2934.07 | 0.77% |
| 2024-03-14 | 11.19 | 11.27 | 0.08 | 0.71% | 11.00 | 11.48 | 42232 | 4745.39 | 1.25% |
| 2024-03-13 | 11.35 | 11.19 | -0.17 | -1.50% | 11.13 | 11.38 | 38397 | 4308.92 | 1.14% |
| 2024-03-12 | 11.05 | 11.36 | 0.31 | 2.81% | 11.01 | 11.44 | 57896 | 6524.66 | 1.72% |
| 2024-03-11 | 10.90 | 11.05 | 0.09 | 0.82% | 10.90 | 11.10 | 30057 | 3308.86 | 0.89% |
| 2024-03-08 | 11.13 | 10.96 | -0.31 | -2.75% | 10.84 | 11.27 | 57170 | 6275.94 | 1.70% |
| 2024-03-07 | 10.85 | 11.27 | 0.42 | 3.87% | 10.61 | 11.66 | 84943 | 9480.43 | 2.52% |
| 2024-03-06 | 10.87 | 10.85 | -0.02 | -0.18% | 10.70 | 10.97 | 22320 | 2419.98 | 0.66% |
| 2024-03-05 | 11.04 | 10.87 | -0.25 | -2.25% | 10.83 | 11.08 | 33012 | 3601.44 | 0.98% |
| 2024-03-04 | 11.25 | 11.12 | -0.06 | -0.54% | 11.01 | 11.27 | 23896 | 2652.80 | 0.71% |
| 2024-03-01 | 11.29 | 11.18 | -0.09 | -0.80% | 11.01 | 11.35 | 37416 | 4171.48 | 1.11% |
| 2024-02-29 | 11.03 | 11.27 | 0.25 | 2.27% | 11.02 | 11.35 | 37832 | 4238.87 | 1.12% |
| 2024-02-28 | 11.61 | 11.02 | -0.58 | -5.00% | 11.02 | 11.91 | 53450 | 6164.32 | 1.59% |
| 2024-02-27 | 11.45 | 11.60 | 0.18 | 1.58% | 11.35 | 11.61 | 29560 | 3404.89 | 0.88% |
| 2024-02-26 | 11.46 | 11.42 | -0.03 | -0.26% | 11.38 | 11.63 | 30377 | 3488.44 | 0.90% |
| 2024-02-23 | 11.29 | 11.45 | 0.17 | 1.51% | 11.18 | 11.47 | 32318 | 3672.26 | 0.96% |
| 2024-02-22 | 11.18 | 11.28 | 0.06 | 0.53% | 11.10 | 11.35 | 33732 | 3789.10 | 1.00% |
| 2024-02-21 | 11.00 | 11.22 | 0.15 | 1.36% | 10.90 | 11.40 | 32962 | 3706.00 | 0.98% |
| 2024-02-20 | 11.11 | 11.07 | -0.13 | -1.16% | 10.90 | 11.13 | 24956 | 2755.25 | 0.74% |
| 2024-02-19 | 11.02 | 11.20 | 0.28 | 2.56% | 11.00 | 11.45 | 30694 | 3439.74 | 0.91% |
| 2024-02-08 | 10.10 | 10.92 | 0.86 | 8.55% | 10.07 | 11.06 | 45951 | 4891.85 | 1.37% |
| 2024-02-07 | 10.37 | 10.06 | -0.32 | -3.08% | 9.80 | 10.48 | 42468 | 4345.65 | 1.26% |
| 2024-02-06 | 10.01 | 10.38 | 0.23 | 2.27% | 9.27 | 10.70 | 52443 | 5270.41 | 1.56% |
| 2024-02-05 | 10.97 | 10.15 | -1.13 | -10.02% | 10.15 | 10.97 | 70039 | 7177.14 | 2.08% |
| 2024-02-02 | 12.34 | 11.28 | -1.12 | -9.03% | 11.16 | 12.63 | 51623 | 6039.91 | 1.53% |
| 2024-02-01 | 12.44 | 12.40 | -0.10 | -0.80% | 12.26 | 12.62 | 24002 | 2981.99 | 0.71% |
| 2024-01-31 | 12.86 | 12.50 | -0.35 | -2.72% | 12.24 | 12.89 | 35621 | 4465.67 | 1.06% |
| 2024-01-30 | 12.95 | 12.85 | -0.20 | -1.53% | 12.77 | 13.03 | 20885 | 2697.49 | 0.62% |