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 | 11.07 | 12.24 | 1.11 | 9.97% | 11.05 | 12.24 | 118005 | 14106.73 | 5.13% |
| 2024-05-08 | 11.34 | 11.13 | -0.22 | -1.94% | 10.95 | 11.36 | 44870 | 4976.04 | 1.95% |
| 2024-05-07 | 11.28 | 11.35 | 0.05 | 0.44% | 11.15 | 11.60 | 62320 | 7083.93 | 2.71% |
| 2024-05-06 | 10.77 | 11.30 | 0.60 | 5.61% | 10.77 | 11.50 | 89821 | 10027.73 | 3.90% |
| 2024-04-30 | 11.11 | 10.70 | -0.25 | -2.28% | 10.60 | 11.11 | 46282 | 4981.84 | 2.01% |
| 2024-04-29 | 10.66 | 10.95 | 0.26 | 2.43% | 10.60 | 11.02 | 55667 | 6053.45 | 2.42% |
| 2024-04-26 | 10.60 | 10.69 | -0.41 | -3.69% | 10.39 | 10.79 | 81368 | 8625.75 | 3.54% |
| 2024-04-25 | 10.68 | 11.10 | 0.51 | 4.82% | 10.62 | 11.59 | 73143 | 8087.11 | 3.18% |
| 2024-04-24 | 10.54 | 10.59 | 0.05 | 0.47% | 10.50 | 10.74 | 30395 | 3218.28 | 1.32% |
| 2024-04-23 | 10.38 | 10.54 | 0.11 | 1.05% | 10.38 | 10.70 | 32789 | 3462.79 | 1.42% |
| 2024-04-22 | 10.68 | 10.43 | -0.40 | -3.69% | 10.26 | 10.83 | 45723 | 4784.34 | 1.99% |
| 2024-04-19 | 10.84 | 10.83 | -0.17 | -1.55% | 10.68 | 11.19 | 50097 | 5438.90 | 2.18% |
| 2024-04-18 | 10.90 | 11.00 | 0.06 | 0.55% | 10.64 | 11.40 | 59119 | 6518.93 | 2.57% |
| 2024-04-17 | 10.28 | 10.94 | 0.72 | 7.05% | 10.28 | 10.98 | 86696 | 9315.80 | 3.77% |
| 2024-04-16 | 11.04 | 10.22 | -1.14 | -10.04% | 10.22 | 11.16 | 100729 | 10518.30 | 4.38% |
| 2024-04-15 | 12.00 | 11.36 | -0.48 | -4.05% | 11.02 | 12.59 | 151634 | 18239.28 | 6.59% |
| 2024-04-12 | 11.35 | 11.84 | 0.39 | 3.41% | 11.34 | 11.97 | 99801 | 11733.15 | 4.34% |
| 2024-04-11 | 11.21 | 11.45 | 0.01 | 0.09% | 11.21 | 11.70 | 63783 | 7306.22 | 2.77% |
| 2024-04-10 | 11.35 | 11.44 | 0.05 | 0.44% | 11.20 | 12.06 | 102565 | 11901.93 | 4.46% |
| 2024-04-09 | 11.15 | 11.39 | 0.28 | 2.52% | 10.95 | 11.72 | 89194 | 10096.70 | 3.88% |
| 2024-04-08 | 11.39 | 11.11 | -0.15 | -1.33% | 11.08 | 11.49 | 61749 | 6935.98 | 2.68% |
| 2024-04-03 | 11.49 | 11.26 | -0.23 | -2.00% | 11.18 | 11.59 | 65529 | 7423.02 | 2.85% |
| 2024-04-02 | 12.14 | 11.49 | -0.37 | -3.12% | 11.37 | 12.15 | 123719 | 14330.38 | 5.38% |
| 2024-04-01 | 10.80 | 11.86 | 1.08 | 10.02% | 10.80 | 11.86 | 78406 | 9049.32 | 3.41% |
| 2024-03-29 | 10.44 | 10.78 | 0.34 | 3.26% | 10.43 | 10.81 | 44557 | 4761.79 | 1.94% |
| 2024-03-28 | 10.15 | 10.44 | 0.26 | 2.55% | 10.15 | 10.59 | 36872 | 3847.48 | 1.60% |
| 2024-03-27 | 10.56 | 10.18 | -0.44 | -4.14% | 10.10 | 10.65 | 31281 | 3251.83 | 1.36% |
| 2024-03-26 | 10.50 | 10.62 | 0.12 | 1.14% | 10.29 | 10.66 | 37537 | 3946.22 | 1.63% |
| 2024-03-25 | 10.91 | 10.50 | -0.54 | -4.89% | 10.50 | 10.97 | 50669 | 5447.21 | 2.20% |
| 2024-03-22 | 11.20 | 11.04 | -0.26 | -2.30% | 11.00 | 11.31 | 58081 | 6448.48 | 2.52% |
| 2024-03-21 | 10.91 | 11.30 | 0.40 | 3.67% | 10.91 | 11.90 | 93318 | 10552.36 | 4.05% |
| 2024-03-20 | 10.76 | 10.90 | 0.14 | 1.30% | 10.68 | 10.91 | 46326 | 5008.73 | 2.01% |
| 2024-03-19 | 10.87 | 10.76 | -0.10 | -0.92% | 10.74 | 10.97 | 59554 | 6450.99 | 2.59% |
| 2024-03-18 | 10.74 | 10.86 | 0.09 | 0.84% | 10.66 | 10.92 | 64576 | 6966.64 | 2.81% |
| 2024-03-15 | 10.89 | 10.77 | -0.29 | -2.62% | 10.54 | 10.92 | 76851 | 8218.37 | 3.34% |
| 2024-03-14 | 11.53 | 11.06 | -0.42 | -3.66% | 10.69 | 11.53 | 125709 | 13787.77 | 5.46% |
| 2024-03-13 | 10.44 | 11.48 | 1.04 | 9.96% | 10.31 | 11.48 | 69998 | 7743.48 | 3.04% |
| 2024-03-12 | 10.22 | 10.44 | 0.26 | 2.55% | 10.15 | 10.46 | 29742 | 3066.33 | 1.29% |
| 2024-03-11 | 10.03 | 10.18 | 0.21 | 2.11% | 9.89 | 10.21 | 26272 | 2644.23 | 1.14% |
| 2024-03-08 | 9.87 | 9.97 | 0.10 | 1.01% | 9.87 | 10.05 | 21274 | 2116.34 | 0.92% |
| 2024-03-07 | 9.98 | 9.87 | -0.11 | -1.10% | 9.86 | 10.18 | 29628 | 2975.68 | 1.29% |
| 2024-03-06 | 9.76 | 9.98 | 0.18 | 1.84% | 9.74 | 10.12 | 25922 | 2579.91 | 1.13% |
| 2024-03-05 | 9.97 | 9.80 | -0.19 | -1.90% | 9.76 | 9.97 | 26155 | 2570.64 | 1.14% |
| 2024-03-04 | 10.10 | 9.99 | -0.13 | -1.28% | 9.76 | 10.23 | 35462 | 3526.03 | 1.54% |
| 2024-03-01 | 9.83 | 10.12 | 0.29 | 2.95% | 9.75 | 10.19 | 39790 | 3963.12 | 1.73% |
| 2024-02-29 | 9.37 | 9.83 | 0.38 | 4.02% | 9.30 | 9.83 | 42652 | 4105.81 | 1.85% |
| 2024-02-28 | 10.55 | 9.45 | -1.00 | -9.57% | 9.42 | 10.69 | 63409 | 6385.50 | 2.76% |
| 2024-02-27 | 10.15 | 10.45 | 0.18 | 1.75% | 10.08 | 10.47 | 30792 | 3194.41 | 1.34% |
| 2024-02-26 | 9.80 | 10.27 | 0.55 | 5.66% | 9.80 | 10.60 | 61507 | 6296.67 | 2.67% |
| 2024-02-23 | 9.48 | 9.72 | 0.25 | 2.64% | 9.45 | 9.77 | 36160 | 3468.27 | 1.57% |
| 2024-02-22 | 9.21 | 9.47 | 0.18 | 1.94% | 9.20 | 9.49 | 31834 | 2987.78 | 1.38% |
| 2024-02-21 | 8.89 | 9.29 | 0.37 | 4.15% | 8.77 | 9.60 | 52948 | 4948.91 | 2.30% |
| 2024-02-20 | 8.82 | 8.92 | 0.05 | 0.56% | 8.64 | 8.95 | 47130 | 4168.92 | 2.05% |
| 2024-02-19 | 8.30 | 8.87 | 0.66 | 8.04% | 8.30 | 8.92 | 78100 | 6808.86 | 3.39% |
| 2024-02-08 | 7.47 | 8.21 | 0.75 | 10.05% | 7.23 | 8.21 | 83794 | 6504.45 | 3.64% |
| 2024-02-07 | 7.90 | 7.46 | -0.45 | -5.69% | 7.22 | 7.99 | 89802 | 6729.25 | 3.90% |
| 2024-02-06 | 7.73 | 7.91 | -0.23 | -2.83% | 7.35 | 8.25 | 68464 | 5248.65 | 2.97% |
| 2024-02-05 | 8.88 | 8.14 | -0.90 | -9.96% | 8.14 | 8.89 | 48161 | 3968.54 | 2.09% |
| 2024-02-02 | 9.49 | 9.04 | -0.49 | -5.14% | 8.69 | 9.75 | 41058 | 3760.05 | 1.78% |
| 2024-02-01 | 9.72 | 9.53 | -0.23 | -2.36% | 9.31 | 9.76 | 38311 | 3655.44 | 1.66% |
| 2024-01-31 | 10.36 | 9.76 | -0.68 | -6.51% | 9.70 | 10.43 | 43379 | 4329.16 | 1.88% |