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 | 11.22 | 10.88 | -0.33 | -2.94% | 10.86 | 11.48 | 211368 | 23250.93 | 7.59% |
| 2024-05-09 | 10.50 | 11.21 | 1.02 | 10.01% | 10.40 | 11.21 | 231826 | 25581.00 | 8.33% |
| 2024-05-08 | 10.33 | 10.19 | -0.23 | -2.21% | 10.15 | 10.47 | 47567 | 4890.14 | 1.71% |
| 2024-05-07 | 10.50 | 10.42 | 0.22 | 2.16% | 10.29 | 10.55 | 62362 | 6478.46 | 2.24% |
| 2024-05-06 | 10.44 | 10.20 | -0.04 | -0.39% | 10.13 | 10.50 | 58873 | 6055.44 | 2.11% |
| 2024-04-30 | 10.27 | 10.24 | -0.08 | -0.78% | 10.13 | 10.68 | 76149 | 7870.96 | 2.74% |
| 2024-04-29 | 9.94 | 10.32 | 0.35 | 3.51% | 9.87 | 10.39 | 57223 | 5822.94 | 2.06% |
| 2024-04-26 | 9.84 | 9.97 | 0.12 | 1.22% | 9.81 | 10.08 | 50955 | 5079.81 | 1.83% |
| 2024-04-25 | 9.98 | 9.85 | -0.16 | -1.60% | 9.84 | 10.10 | 52432 | 5214.88 | 1.88% |
| 2024-04-24 | 9.49 | 10.01 | 0.63 | 6.72% | 9.35 | 10.30 | 85549 | 8455.32 | 3.07% |
| 2024-04-23 | 9.28 | 9.38 | 0.20 | 2.18% | 9.22 | 9.45 | 37454 | 3506.25 | 1.35% |
| 2024-04-22 | 9.14 | 9.18 | 0.00 | 0.00% | 9.00 | 9.36 | 31387 | 2887.49 | 1.13% |
| 2024-04-19 | 9.10 | 9.18 | -0.02 | -0.22% | 9.01 | 9.36 | 49779 | 4559.42 | 1.79% |
| 2024-04-18 | 9.52 | 9.20 | -0.22 | -2.34% | 9.20 | 9.52 | 55981 | 5225.01 | 2.01% |
| 2024-04-17 | 8.98 | 9.42 | 0.59 | 6.68% | 8.95 | 9.45 | 66788 | 6220.13 | 2.40% |
| 2024-04-16 | 9.50 | 8.83 | -0.76 | -7.92% | 8.80 | 9.50 | 79886 | 7214.46 | 2.87% |
| 2024-04-15 | 10.03 | 9.59 | -0.42 | -4.20% | 9.46 | 10.14 | 79840 | 7744.29 | 2.87% |
| 2024-04-12 | 10.37 | 10.01 | -0.48 | -4.58% | 10.01 | 10.57 | 80741 | 8259.96 | 2.90% |
| 2024-04-11 | 10.91 | 10.49 | -0.51 | -4.64% | 10.45 | 10.94 | 101086 | 10770.98 | 3.63% |
| 2024-04-10 | 10.80 | 11.00 | 0.10 | 0.92% | 10.45 | 11.53 | 159953 | 17661.08 | 5.75% |
| 2024-04-09 | 10.16 | 10.90 | 0.74 | 7.28% | 9.96 | 11.03 | 116370 | 12354.11 | 4.18% |
| 2024-04-08 | 10.70 | 10.16 | -0.56 | -5.22% | 10.16 | 10.70 | 72313 | 7493.28 | 2.60% |
| 2024-04-03 | 10.94 | 10.72 | -0.23 | -2.10% | 10.52 | 10.94 | 48942 | 5234.02 | 1.76% |
| 2024-04-02 | 11.02 | 10.95 | -0.07 | -0.64% | 10.76 | 11.02 | 53770 | 5845.95 | 1.93% |
| 2024-04-01 | 10.80 | 11.02 | 0.16 | 1.47% | 10.80 | 11.03 | 57022 | 6231.02 | 2.05% |
| 2024-03-29 | 10.99 | 10.86 | 0.05 | 0.46% | 10.72 | 11.18 | 67429 | 7327.90 | 2.42% |
| 2024-03-28 | 10.73 | 10.81 | 0.13 | 1.22% | 10.55 | 10.97 | 73918 | 7969.73 | 2.66% |
| 2024-03-27 | 11.18 | 10.68 | -0.51 | -4.56% | 10.55 | 11.18 | 84187 | 9076.36 | 3.02% |
| 2024-03-26 | 11.20 | 11.19 | 0.11 | 0.99% | 10.75 | 11.31 | 84394 | 9296.38 | 3.03% |
| 2024-03-25 | 11.60 | 11.08 | -0.61 | -5.22% | 11.03 | 11.75 | 85319 | 9690.37 | 3.06% |
| 2024-03-22 | 12.01 | 11.69 | -0.28 | -2.34% | 11.56 | 12.01 | 97611 | 11438.43 | 3.51% |
| 2024-03-21 | 12.20 | 11.97 | -0.29 | -2.37% | 11.73 | 12.35 | 157808 | 18898.94 | 5.67% |
| 2024-03-20 | 11.90 | 12.26 | 0.44 | 3.72% | 11.75 | 12.52 | 165662 | 20162.03 | 5.95% |
| 2024-03-19 | 11.91 | 11.82 | -0.12 | -1.01% | 11.80 | 12.30 | 126507 | 15161.13 | 4.54% |
| 2024-03-18 | 11.42 | 11.94 | 0.54 | 4.74% | 11.30 | 12.30 | 189741 | 22470.83 | 6.82% |
| 2024-03-15 | 11.24 | 11.40 | 0.07 | 0.62% | 11.18 | 11.44 | 57579 | 6503.04 | 2.07% |
| 2024-03-14 | 11.62 | 11.33 | -0.21 | -1.82% | 11.13 | 11.75 | 84358 | 9653.14 | 3.03% |
| 2024-03-13 | 11.55 | 11.54 | -0.01 | -0.09% | 11.40 | 11.58 | 70439 | 8094.98 | 2.53% |
| 2024-03-12 | 11.60 | 11.55 | -0.05 | -0.43% | 11.36 | 11.73 | 96525 | 11109.76 | 3.47% |
| 2024-03-11 | 11.11 | 11.60 | 0.58 | 5.26% | 10.99 | 11.84 | 169618 | 19450.50 | 6.09% |
| 2024-03-08 | 10.80 | 11.02 | 0.13 | 1.19% | 10.80 | 11.21 | 74376 | 8205.07 | 2.67% |
| 2024-03-07 | 11.21 | 10.89 | -0.30 | -2.68% | 10.82 | 11.53 | 114905 | 12814.59 | 4.13% |
| 2024-03-06 | 11.19 | 11.19 | -0.11 | -0.97% | 11.01 | 11.38 | 103156 | 11547.97 | 3.71% |
| 2024-03-05 | 11.59 | 11.30 | -0.47 | -3.99% | 11.25 | 11.64 | 147231 | 16774.63 | 5.29% |
| 2024-03-04 | 11.12 | 11.77 | 0.53 | 4.72% | 11.12 | 11.98 | 234086 | 27247.31 | 8.41% |
| 2024-03-01 | 11.33 | 11.24 | -0.15 | -1.32% | 11.11 | 11.50 | 117783 | 13240.13 | 4.23% |
| 2024-02-29 | 10.80 | 11.39 | 0.25 | 2.24% | 10.60 | 11.46 | 193305 | 21656.60 | 6.94% |
| 2024-02-28 | 11.31 | 11.14 | -0.02 | -0.18% | 11.14 | 12.28 | 294904 | 34267.73 | 10.59% |
| 2024-02-27 | 10.91 | 11.16 | 0.13 | 1.18% | 10.69 | 11.18 | 196867 | 21725.31 | 7.07% |
| 2024-02-26 | 12.73 | 11.03 | -0.54 | -4.67% | 10.90 | 12.73 | 384743 | 44350.89 | 13.82% |
| 2024-02-23 | 11.55 | 11.57 | 1.05 | 9.98% | 11.30 | 11.57 | 84312 | 9739.13 | 3.03% |
| 2024-02-22 | 10.22 | 10.52 | 0.96 | 10.04% | 9.95 | 10.52 | 136761 | 14021.80 | 4.91% |
| 2024-02-21 | 9.08 | 9.56 | 0.32 | 3.46% | 9.01 | 9.86 | 114796 | 10959.85 | 4.12% |
| 2024-02-20 | 9.23 | 9.24 | 0.05 | 0.54% | 8.85 | 9.26 | 65571 | 5959.07 | 2.36% |
| 2024-02-19 | 9.00 | 9.19 | 0.24 | 2.68% | 9.00 | 9.39 | 111357 | 10252.21 | 4.00% |
| 2024-02-08 | 8.41 | 8.95 | 0.45 | 5.29% | 8.12 | 9.06 | 136138 | 11766.68 | 4.89% |
| 2024-02-07 | 9.35 | 8.50 | -0.55 | -6.08% | 8.19 | 9.36 | 219350 | 18840.16 | 7.88% |
| 2024-02-06 | 9.03 | 9.05 | -0.98 | -9.77% | 9.03 | 9.68 | 203298 | 18585.19 | 7.30% |
| 2024-02-05 | 10.87 | 10.03 | -1.11 | -9.96% | 10.03 | 10.99 | 183581 | 18986.06 | 6.59% |