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 | 11.49 | 11.15 | -0.34 | -2.96% | 11.06 | 11.54 | 25986 | 2905.68 | 1.91% |
| 2024-05-09 | 11.17 | 11.49 | 0.37 | 3.33% | 11.17 | 11.49 | 25936 | 2951.93 | 1.91% |
| 2024-05-08 | 11.50 | 11.12 | -0.33 | -2.88% | 11.09 | 11.50 | 24360 | 2735.92 | 1.79% |
| 2024-05-07 | 11.27 | 11.45 | 0.22 | 1.96% | 11.19 | 11.46 | 31872 | 3613.71 | 2.35% |
| 2024-05-06 | 11.14 | 11.23 | 0.15 | 1.35% | 11.12 | 11.50 | 39860 | 4495.93 | 2.94% |
| 2024-04-30 | 11.01 | 11.08 | 0.12 | 1.09% | 10.75 | 11.38 | 44053 | 4841.41 | 3.25% |
| 2024-04-29 | 10.20 | 10.96 | -0.21 | -1.88% | 10.20 | 11.09 | 50447 | 5421.62 | 3.72% |
| 2024-04-26 | 11.43 | 11.17 | -0.26 | -2.27% | 11.11 | 11.51 | 19739 | 2224.31 | 1.45% |
| 2024-04-25 | 11.26 | 11.43 | 0.14 | 1.24% | 11.10 | 11.50 | 19593 | 2222.70 | 1.44% |
| 2024-04-24 | 11.12 | 11.29 | 0.08 | 0.71% | 11.12 | 11.50 | 22555 | 2555.18 | 1.66% |
| 2024-04-23 | 10.90 | 11.21 | 0.25 | 2.28% | 10.90 | 12.06 | 42749 | 4915.88 | 3.15% |
| 2024-04-22 | 11.40 | 10.96 | -0.64 | -5.52% | 10.92 | 11.68 | 19764 | 2209.88 | 1.46% |
| 2024-04-19 | 12.10 | 11.60 | -0.37 | -3.09% | 11.37 | 12.20 | 40229 | 4735.86 | 2.96% |
| 2024-04-18 | 10.87 | 11.97 | 1.09 | 10.02% | 10.33 | 11.97 | 37861 | 4248.06 | 2.79% |
| 2024-04-17 | 9.50 | 10.88 | 0.75 | 7.40% | 9.50 | 10.97 | 38925 | 4097.21 | 2.87% |
| 2024-04-16 | 10.81 | 10.13 | -1.13 | -10.04% | 10.13 | 10.81 | 14442 | 1481.82 | 1.06% |
| 2024-04-15 | 11.93 | 11.26 | -1.25 | -9.99% | 11.26 | 12.22 | 40702 | 4644.99 | 3.00% |
| 2024-04-12 | 12.63 | 12.51 | -0.12 | -0.95% | 12.36 | 12.79 | 11190 | 1408.22 | 0.82% |
| 2024-04-11 | 12.63 | 12.63 | -0.13 | -1.02% | 12.59 | 13.15 | 19310 | 2476.52 | 1.42% |
| 2024-04-10 | 13.17 | 12.76 | -0.45 | -3.41% | 12.54 | 13.29 | 22731 | 2910.05 | 1.67% |
| 2024-04-09 | 13.11 | 13.21 | 0.03 | 0.23% | 13.09 | 13.36 | 17505 | 2316.39 | 1.29% |
| 2024-04-08 | 13.80 | 13.18 | -0.65 | -4.70% | 13.07 | 13.89 | 25330 | 3388.50 | 1.87% |
| 2024-04-03 | 14.05 | 13.83 | -0.14 | -1.00% | 13.70 | 14.10 | 15840 | 2191.96 | 1.17% |
| 2024-04-02 | 13.99 | 13.97 | -0.03 | -0.21% | 13.70 | 14.05 | 23577 | 3273.60 | 1.74% |
| 2024-04-01 | 14.15 | 14.00 | -0.20 | -1.41% | 13.40 | 14.16 | 49373 | 6825.01 | 3.64% |
| 2024-03-29 | 14.47 | 14.20 | -0.27 | -1.87% | 14.14 | 14.59 | 31517 | 4519.06 | 2.32% |
| 2024-03-28 | 13.72 | 14.47 | 0.20 | 1.40% | 13.50 | 14.70 | 51425 | 7345.94 | 3.79% |
| 2024-03-27 | 13.91 | 14.27 | 0.52 | 3.78% | 13.62 | 15.13 | 72744 | 10575.74 | 5.36% |
| 2024-03-26 | 13.55 | 13.75 | 0.09 | 0.66% | 13.45 | 13.86 | 19798 | 2708.41 | 1.46% |
| 2024-03-25 | 13.72 | 13.66 | -0.19 | -1.37% | 13.64 | 14.04 | 27911 | 3853.27 | 2.06% |
| 2024-03-22 | 14.15 | 13.85 | -0.40 | -2.81% | 13.80 | 14.38 | 33349 | 4690.22 | 2.46% |
| 2024-03-21 | 14.20 | 14.25 | 0.02 | 0.14% | 14.05 | 14.29 | 28755 | 4081.55 | 2.12% |
| 2024-03-20 | 14.08 | 14.23 | -0.07 | -0.49% | 13.90 | 14.25 | 30906 | 4370.73 | 2.28% |
| 2024-03-19 | 14.20 | 14.30 | 0.30 | 2.14% | 14.01 | 14.40 | 51803 | 7359.30 | 3.82% |
| 2024-03-18 | 13.93 | 14.00 | -0.02 | -0.14% | 13.60 | 14.10 | 64330 | 8911.18 | 4.74% |
| 2024-03-15 | 13.63 | 14.02 | 0.24 | 1.74% | 13.08 | 14.18 | 87986 | 12104.25 | 6.48% |
| 2024-03-14 | 13.93 | 13.78 | 0.25 | 1.85% | 13.70 | 14.88 | 118612 | 16988.99 | 8.74% |
| 2024-03-13 | 12.25 | 13.53 | 1.23 | 10.00% | 12.18 | 13.53 | 46425 | 6057.79 | 3.42% |
| 2024-03-12 | 11.90 | 12.30 | 0.41 | 3.45% | 11.85 | 12.32 | 27436 | 3323.68 | 2.02% |
| 2024-03-11 | 11.70 | 11.89 | 0.34 | 2.94% | 11.56 | 11.89 | 24502 | 2889.15 | 1.81% |
| 2024-03-08 | 11.40 | 11.55 | 0.08 | 0.70% | 11.31 | 11.63 | 17263 | 1982.80 | 1.27% |
| 2024-03-07 | 11.57 | 11.47 | -0.10 | -0.86% | 11.40 | 11.79 | 22468 | 2609.84 | 1.66% |
| 2024-03-06 | 11.19 | 11.57 | 0.32 | 2.84% | 11.11 | 11.74 | 28878 | 3325.39 | 2.13% |
| 2024-03-05 | 11.64 | 11.25 | -0.46 | -3.93% | 11.15 | 11.64 | 30335 | 3443.55 | 2.24% |
| 2024-03-04 | 11.84 | 11.71 | -0.04 | -0.34% | 11.45 | 11.90 | 27103 | 3156.32 | 2.00% |
| 2024-03-01 | 11.55 | 11.75 | 0.27 | 2.35% | 11.42 | 11.77 | 28851 | 3345.13 | 2.13% |
| 2024-02-29 | 10.75 | 11.48 | 0.36 | 3.24% | 10.64 | 11.56 | 48813 | 5498.34 | 3.60% |
| 2024-02-28 | 12.36 | 11.12 | -1.24 | -10.03% | 11.12 | 12.72 | 66901 | 8010.02 | 4.93% |
| 2024-02-27 | 11.88 | 12.36 | 0.43 | 3.60% | 11.78 | 12.53 | 45210 | 5564.66 | 3.33% |
| 2024-02-26 | 11.70 | 11.93 | 0.19 | 1.62% | 11.58 | 12.41 | 65987 | 7897.33 | 4.86% |
| 2024-02-23 | 11.26 | 11.74 | 0.68 | 6.15% | 11.21 | 12.00 | 58454 | 6748.58 | 4.31% |
| 2024-02-22 | 10.73 | 11.06 | 0.33 | 3.08% | 10.66 | 11.06 | 49305 | 5379.73 | 3.63% |
| 2024-02-21 | 10.18 | 10.73 | 0.32 | 3.07% | 10.15 | 11.19 | 75217 | 8090.77 | 5.54% |
| 2024-02-20 | 10.35 | 10.41 | -0.08 | -0.76% | 9.94 | 10.50 | 64877 | 6663.04 | 4.78% |
| 2024-02-19 | 9.73 | 10.49 | 0.33 | 3.25% | 9.68 | 10.90 | 97500 | 9908.83 | 7.18% |
| 2024-02-08 | 9.73 | 10.16 | 0.92 | 9.96% | 8.90 | 10.16 | 72734 | 6959.93 | 5.36% |
| 2024-02-07 | 10.30 | 9.24 | -0.94 | -9.23% | 9.16 | 10.30 | 76301 | 7250.89 | 5.62% |
| 2024-02-06 | 9.39 | 10.18 | 0.35 | 3.56% | 8.85 | 10.38 | 77920 | 7385.98 | 5.74% |
| 2024-02-05 | 10.84 | 9.83 | -1.09 | -9.98% | 9.83 | 10.92 | 38855 | 3886.34 | 2.86% |