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 | 11.71 | 11.35 | -0.38 | -3.24% | 11.25 | 11.85 | 18118 | 2072.31 | 1.09% |
| 2024-05-09 | 11.43 | 11.73 | 0.40 | 3.53% | 11.43 | 11.80 | 24499 | 2866.20 | 1.48% |
| 2024-05-08 | 11.58 | 11.33 | -0.34 | -2.91% | 11.18 | 11.58 | 24887 | 2823.03 | 1.50% |
| 2024-05-07 | 11.66 | 11.67 | 0.20 | 1.74% | 11.38 | 11.69 | 26256 | 3025.59 | 1.58% |
| 2024-05-06 | 10.94 | 11.47 | 0.72 | 6.70% | 10.94 | 11.54 | 30220 | 3405.94 | 1.82% |
| 2024-04-30 | 11.14 | 10.75 | -0.32 | -2.89% | 10.66 | 11.17 | 22406 | 2418.80 | 1.35% |
| 2024-04-29 | 10.71 | 11.07 | 0.28 | 2.59% | 10.71 | 11.18 | 22180 | 2445.67 | 1.34% |
| 2024-04-26 | 10.53 | 10.79 | 0.26 | 2.47% | 10.26 | 10.91 | 24227 | 2573.31 | 1.46% |
| 2024-04-25 | 10.15 | 10.53 | 0.28 | 2.73% | 10.15 | 10.78 | 27269 | 2882.39 | 1.64% |
| 2024-04-24 | 10.03 | 10.25 | 0.27 | 2.71% | 9.86 | 10.33 | 21356 | 2165.14 | 1.29% |
| 2024-04-23 | 9.91 | 9.98 | 0.09 | 0.91% | 9.88 | 10.10 | 18590 | 1860.54 | 1.12% |
| 2024-04-22 | 10.02 | 9.89 | -0.31 | -3.04% | 9.64 | 10.23 | 29897 | 2955.47 | 1.80% |
| 2024-04-19 | 10.14 | 10.20 | -0.02 | -0.20% | 10.08 | 10.43 | 29301 | 2999.58 | 1.77% |
| 2024-04-18 | 10.19 | 10.22 | 0.02 | 0.20% | 9.88 | 10.37 | 44168 | 4501.64 | 2.66% |
| 2024-04-17 | 9.70 | 10.20 | 0.20 | 2.00% | 9.70 | 10.26 | 65925 | 6664.94 | 3.97% |
| 2024-04-16 | 10.18 | 10.00 | -1.11 | -9.99% | 10.00 | 10.48 | 41741 | 4188.39 | 2.52% |
| 2024-04-15 | 12.43 | 11.11 | -1.23 | -9.97% | 11.11 | 12.46 | 38326 | 4363.26 | 2.31% |
| 2024-04-12 | 12.38 | 12.34 | -0.04 | -0.32% | 12.15 | 12.57 | 32616 | 4016.69 | 1.97% |
| 2024-04-11 | 12.37 | 12.38 | -0.20 | -1.59% | 12.05 | 12.70 | 45994 | 5696.17 | 2.77% |
| 2024-04-10 | 12.98 | 12.58 | -0.32 | -2.48% | 12.37 | 13.20 | 54191 | 6854.39 | 3.27% |
| 2024-04-09 | 12.70 | 12.90 | 0.17 | 1.34% | 12.66 | 13.04 | 62911 | 8091.91 | 3.79% |
| 2024-04-08 | 13.48 | 12.73 | -0.96 | -7.01% | 12.59 | 13.62 | 112919 | 14786.88 | 6.80% |
| 2024-04-03 | 13.77 | 13.69 | 0.04 | 0.29% | 13.50 | 14.98 | 149352 | 21152.96 | 9.00% |
| 2024-04-02 | 12.42 | 13.65 | 1.24 | 9.99% | 12.36 | 13.65 | 62286 | 8334.35 | 3.75% |
| 2024-04-01 | 11.97 | 12.41 | 0.53 | 4.46% | 11.88 | 12.52 | 30435 | 3754.81 | 1.83% |
| 2024-03-29 | 11.74 | 11.88 | 0.28 | 2.41% | 11.65 | 11.90 | 19732 | 2327.80 | 1.19% |
| 2024-03-28 | 11.19 | 11.60 | 0.35 | 3.11% | 11.19 | 11.68 | 23903 | 2752.56 | 1.44% |
| 2024-03-27 | 11.80 | 11.25 | -0.61 | -5.14% | 11.18 | 11.83 | 26487 | 3045.99 | 1.60% |
| 2024-03-26 | 11.62 | 11.86 | 0.23 | 1.98% | 11.16 | 12.09 | 38198 | 4431.48 | 2.30% |
| 2024-03-25 | 11.94 | 11.63 | -0.39 | -3.24% | 11.51 | 12.11 | 23199 | 2742.63 | 1.40% |
| 2024-03-22 | 12.37 | 12.02 | -0.33 | -2.67% | 11.86 | 12.55 | 23394 | 2827.29 | 1.41% |
| 2024-03-21 | 12.44 | 12.35 | 0.07 | 0.57% | 12.10 | 12.56 | 27400 | 3391.70 | 1.65% |
| 2024-03-20 | 12.15 | 12.28 | 0.13 | 1.07% | 12.03 | 12.29 | 17383 | 2118.02 | 1.05% |
| 2024-03-19 | 12.10 | 12.15 | 0.01 | 0.08% | 11.96 | 12.28 | 22375 | 2715.87 | 1.35% |
| 2024-03-18 | 11.88 | 12.14 | 0.30 | 2.53% | 11.76 | 12.14 | 26494 | 3161.70 | 1.60% |
| 2024-03-15 | 11.49 | 11.84 | 0.41 | 3.59% | 11.30 | 11.88 | 30284 | 3513.60 | 1.82% |
| 2024-03-14 | 11.41 | 11.43 | -0.03 | -0.26% | 11.20 | 11.62 | 23229 | 2661.52 | 1.40% |
| 2024-03-13 | 11.43 | 11.46 | 0.13 | 1.15% | 11.20 | 11.48 | 23871 | 2712.87 | 1.44% |
| 2024-03-12 | 11.37 | 11.33 | -0.07 | -0.61% | 11.06 | 11.58 | 28834 | 3240.39 | 1.74% |
| 2024-03-11 | 10.71 | 11.40 | 0.69 | 6.44% | 10.71 | 11.48 | 38811 | 4356.92 | 2.34% |
| 2024-03-08 | 10.88 | 10.71 | -0.01 | -0.09% | 10.50 | 10.94 | 15547 | 1661.60 | 0.94% |
| 2024-03-07 | 10.63 | 10.72 | 0.14 | 1.32% | 10.59 | 11.17 | 26150 | 2843.71 | 1.58% |
| 2024-03-06 | 10.52 | 10.58 | 0.06 | 0.57% | 10.37 | 10.73 | 19241 | 2030.49 | 1.16% |
| 2024-03-05 | 10.85 | 10.52 | -0.33 | -3.04% | 10.46 | 10.92 | 19282 | 2048.97 | 1.16% |
| 2024-03-04 | 11.00 | 10.85 | -0.15 | -1.36% | 10.55 | 11.17 | 20310 | 2197.95 | 1.22% |
| 2024-03-01 | 10.91 | 11.00 | 0.12 | 1.10% | 10.83 | 11.19 | 20803 | 2284.85 | 1.25% |
| 2024-02-29 | 10.04 | 10.88 | 0.35 | 3.32% | 10.03 | 10.90 | 33100 | 3525.29 | 1.99% |
| 2024-02-28 | 11.69 | 10.53 | -1.17 | -10.00% | 10.53 | 12.05 | 53022 | 5979.12 | 3.19% |
| 2024-02-27 | 11.44 | 11.70 | 0.26 | 2.27% | 11.20 | 11.70 | 34414 | 3981.31 | 2.07% |
| 2024-02-26 | 11.00 | 11.44 | 0.52 | 4.76% | 11.00 | 11.75 | 46546 | 5300.02 | 2.80% |
| 2024-02-23 | 10.90 | 10.92 | 0.29 | 2.73% | 10.43 | 10.96 | 42227 | 4525.44 | 2.54% |
| 2024-02-22 | 10.48 | 10.63 | 0.15 | 1.43% | 10.05 | 10.78 | 55810 | 5774.12 | 3.36% |
| 2024-02-21 | 9.58 | 10.48 | 0.95 | 9.97% | 9.58 | 10.48 | 24861 | 2534.70 | 1.50% |
| 2024-02-20 | 9.23 | 9.53 | 0.30 | 3.25% | 9.01 | 9.58 | 30321 | 2842.03 | 1.83% |
| 2024-02-19 | 8.89 | 9.23 | 0.41 | 4.65% | 8.86 | 9.50 | 41996 | 3843.29 | 2.53% |
| 2024-02-08 | 8.01 | 8.82 | 0.69 | 8.49% | 7.70 | 8.90 | 49477 | 4126.53 | 2.98% |
| 2024-02-07 | 9.00 | 8.13 | -0.89 | -9.87% | 8.12 | 9.00 | 67803 | 5558.44 | 4.09% |
| 2024-02-06 | 9.02 | 9.02 | -0.99 | -9.89% | 9.01 | 9.80 | 50630 | 4599.26 | 3.05% |
| 2024-02-05 | 10.68 | 10.01 | -1.11 | -9.98% | 10.01 | 11.10 | 12593 | 1281.31 | 0.76% |
| 2024-02-02 | 12.04 | 11.12 | -0.90 | -7.49% | 10.82 | 12.28 | 29582 | 3386.66 | 1.78% |