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 | 10.78 | 11.00 | 0.23 | 2.14% | 10.78 | 11.06 | 30745 | 3373.14 | 0.62% |
| 2024-05-08 | 10.93 | 10.77 | -0.16 | -1.46% | 10.69 | 10.95 | 35422 | 3821.86 | 0.72% |
| 2024-05-07 | 10.93 | 10.93 | -0.05 | -0.46% | 10.84 | 11.03 | 29698 | 3244.07 | 0.60% |
| 2024-05-06 | 11.00 | 10.98 | 0.01 | 0.09% | 10.93 | 11.17 | 46595 | 5132.60 | 0.95% |
| 2024-04-30 | 11.31 | 10.97 | -0.53 | -4.61% | 10.86 | 11.42 | 69208 | 7626.90 | 1.40% |
| 2024-04-29 | 11.30 | 11.50 | 0.26 | 2.31% | 11.23 | 11.53 | 44845 | 5102.13 | 0.91% |
| 2024-04-26 | 11.18 | 11.24 | 0.06 | 0.54% | 11.10 | 11.37 | 54395 | 6114.06 | 1.10% |
| 2024-04-25 | 11.28 | 11.18 | -0.12 | -1.06% | 11.16 | 11.35 | 28067 | 3154.22 | 0.57% |
| 2024-04-24 | 11.23 | 11.30 | 0.12 | 1.07% | 11.15 | 11.38 | 24522 | 2768.46 | 0.50% |
| 2024-04-23 | 11.38 | 11.18 | -0.01 | -0.09% | 11.15 | 11.39 | 25258 | 2839.25 | 0.51% |
| 2024-04-22 | 11.46 | 11.19 | -0.28 | -2.44% | 11.19 | 11.49 | 27579 | 3113.93 | 0.56% |
| 2024-04-19 | 11.39 | 11.47 | 0.08 | 0.70% | 11.28 | 11.65 | 33628 | 3856.67 | 0.68% |
| 2024-04-18 | 11.34 | 11.39 | 0.05 | 0.44% | 11.22 | 11.56 | 32177 | 3674.13 | 0.65% |
| 2024-04-17 | 10.76 | 11.34 | 0.63 | 5.88% | 10.76 | 11.51 | 62506 | 7034.51 | 1.27% |
| 2024-04-16 | 11.75 | 10.71 | -1.11 | -9.39% | 10.64 | 11.85 | 76639 | 8478.44 | 1.56% |
| 2024-04-15 | 11.85 | 11.82 | -0.08 | -0.67% | 11.40 | 11.95 | 48858 | 5720.26 | 0.99% |
| 2024-04-12 | 11.78 | 11.90 | 0.09 | 0.76% | 11.77 | 11.96 | 36635 | 4339.25 | 0.74% |
| 2024-04-11 | 11.57 | 11.81 | 0.13 | 1.11% | 11.53 | 11.94 | 27449 | 3244.00 | 0.56% |
| 2024-04-10 | 11.96 | 11.68 | -0.20 | -1.68% | 11.58 | 11.97 | 32604 | 3822.60 | 0.66% |
| 2024-04-09 | 11.75 | 11.88 | 0.13 | 1.11% | 11.68 | 11.93 | 25532 | 3018.86 | 0.52% |
| 2024-04-08 | 11.92 | 11.75 | -0.27 | -2.25% | 11.75 | 12.05 | 39503 | 4693.76 | 0.80% |
| 2024-04-03 | 11.91 | 12.02 | 0.04 | 0.33% | 11.72 | 12.05 | 38420 | 4560.79 | 0.78% |
| 2024-04-02 | 11.90 | 11.98 | 0.05 | 0.42% | 11.76 | 12.02 | 40801 | 4860.46 | 0.83% |
| 2024-04-01 | 11.40 | 11.93 | 0.48 | 4.19% | 11.40 | 11.98 | 41930 | 4941.94 | 0.85% |
| 2024-03-29 | 11.32 | 11.45 | 0.13 | 1.15% | 11.26 | 11.49 | 15966 | 1821.31 | 0.32% |
| 2024-03-28 | 11.07 | 11.32 | 0.15 | 1.34% | 11.06 | 11.44 | 30647 | 3458.75 | 0.62% |
| 2024-03-27 | 11.40 | 11.17 | -0.26 | -2.27% | 11.12 | 11.46 | 33417 | 3776.57 | 0.68% |
| 2024-03-26 | 11.54 | 11.43 | -0.16 | -1.38% | 11.26 | 11.60 | 33180 | 3799.34 | 0.67% |
| 2024-03-25 | 11.49 | 11.59 | 0.07 | 0.61% | 11.49 | 11.92 | 48159 | 5645.32 | 0.98% |
| 2024-03-22 | 11.53 | 11.52 | -0.10 | -0.86% | 11.45 | 11.76 | 35151 | 4072.12 | 0.71% |
| 2024-03-21 | 11.49 | 11.62 | 0.09 | 0.78% | 11.43 | 11.68 | 32840 | 3800.54 | 0.67% |
| 2024-03-20 | 11.53 | 11.53 | 0.00 | 0.00% | 11.44 | 11.59 | 22837 | 2631.11 | 0.46% |
| 2024-03-19 | 11.59 | 11.53 | -0.06 | -0.52% | 11.47 | 11.66 | 24642 | 2845.16 | 0.50% |
| 2024-03-18 | 11.38 | 11.59 | 0.21 | 1.85% | 11.20 | 11.67 | 41473 | 4771.86 | 0.84% |
| 2024-03-15 | 11.33 | 11.38 | 0.08 | 0.71% | 11.22 | 11.43 | 26033 | 2944.70 | 0.53% |
| 2024-03-14 | 11.70 | 11.30 | -0.35 | -3.00% | 11.14 | 11.70 | 46692 | 5319.47 | 0.95% |
| 2024-03-13 | 11.45 | 11.65 | 0.18 | 1.57% | 11.40 | 11.76 | 41187 | 4773.43 | 0.84% |
| 2024-03-12 | 11.79 | 11.47 | -0.13 | -1.12% | 11.36 | 11.79 | 35956 | 4147.96 | 0.73% |
| 2024-03-11 | 11.18 | 11.60 | 0.65 | 5.94% | 11.10 | 11.80 | 70411 | 8078.81 | 1.43% |
| 2024-03-08 | 10.80 | 10.95 | 0.15 | 1.39% | 10.66 | 11.02 | 37712 | 4088.17 | 0.77% |
| 2024-03-07 | 10.75 | 10.80 | 0.11 | 1.03% | 10.70 | 10.95 | 32785 | 3548.88 | 0.67% |
| 2024-03-06 | 10.60 | 10.69 | 0.09 | 0.85% | 10.54 | 10.76 | 22021 | 2347.97 | 0.45% |
| 2024-03-05 | 10.91 | 10.60 | -0.33 | -3.02% | 10.56 | 10.92 | 30147 | 3221.09 | 0.61% |
| 2024-03-04 | 11.18 | 10.93 | -0.20 | -1.80% | 10.80 | 11.19 | 43108 | 4700.65 | 0.87% |
| 2024-03-01 | 11.20 | 11.13 | -0.02 | -0.18% | 10.98 | 11.26 | 35059 | 3880.88 | 0.71% |
| 2024-02-29 | 10.84 | 11.15 | 0.18 | 1.64% | 10.79 | 11.30 | 45163 | 4991.09 | 0.92% |
| 2024-02-28 | 11.71 | 10.97 | -0.53 | -4.61% | 10.96 | 11.99 | 94438 | 10937.29 | 1.92% |
| 2024-02-27 | 11.32 | 11.50 | 0.15 | 1.32% | 11.06 | 11.50 | 66370 | 7528.84 | 1.35% |
| 2024-02-26 | 11.00 | 11.35 | 0.63 | 5.88% | 10.91 | 11.69 | 110674 | 12491.91 | 2.25% |
| 2024-02-23 | 10.50 | 10.72 | 0.80 | 8.06% | 10.21 | 10.85 | 111927 | 11787.20 | 2.27% |
| 2024-02-22 | 9.85 | 9.92 | 0.04 | 0.40% | 9.75 | 10.03 | 37082 | 3659.18 | 0.75% |
| 2024-02-21 | 9.64 | 9.88 | 0.20 | 2.07% | 9.57 | 10.36 | 71868 | 7226.88 | 1.46% |
| 2024-02-20 | 9.73 | 9.68 | -0.07 | -0.72% | 9.46 | 9.82 | 33649 | 3236.15 | 0.68% |
| 2024-02-19 | 9.55 | 9.75 | 0.30 | 3.17% | 9.50 | 9.98 | 62735 | 6119.74 | 1.27% |
| 2024-02-08 | 8.75 | 9.45 | 0.77 | 8.87% | 8.52 | 9.55 | 65387 | 5947.33 | 1.33% |
| 2024-02-07 | 8.97 | 8.68 | -0.32 | -3.56% | 8.48 | 9.25 | 65734 | 5868.98 | 1.33% |
| 2024-02-06 | 8.83 | 9.00 | 0.13 | 1.47% | 8.24 | 9.19 | 64566 | 5638.50 | 1.31% |
| 2024-02-05 | 9.58 | 8.87 | -0.76 | -7.89% | 8.85 | 9.60 | 66455 | 6015.11 | 1.35% |
| 2024-02-02 | 10.06 | 9.63 | -0.41 | -4.08% | 9.28 | 10.19 | 55959 | 5433.09 | 1.14% |
| 2024-02-01 | 9.23 | 10.04 | -0.21 | -2.05% | 9.23 | 10.29 | 57588 | 5754.76 | 1.17% |
| 2024-01-31 | 10.65 | 10.25 | -0.47 | -4.38% | 10.22 | 10.78 | 50125 | 5259.35 | 1.02% |