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 | 11.18 | 11.64 | 0.47 | 4.21% | 11.18 | 11.66 | 19936 | 2297.98 | 3.40% |
| 2024-05-08 | 11.41 | 11.17 | -0.25 | -2.19% | 11.15 | 11.41 | 10500 | 1182.86 | 1.79% |
| 2024-05-07 | 11.27 | 11.42 | 0.15 | 1.33% | 11.19 | 11.42 | 14802 | 1673.37 | 2.52% |
| 2024-05-06 | 11.01 | 11.27 | 0.33 | 3.02% | 11.01 | 11.34 | 14091 | 1575.41 | 2.40% |
| 2024-04-30 | 10.94 | 10.94 | -0.01 | -0.09% | 10.76 | 10.99 | 21259 | 2312.74 | 3.62% |
| 2024-04-29 | 10.56 | 10.95 | 0.49 | 4.68% | 10.48 | 10.97 | 23240 | 2496.30 | 3.96% |
| 2024-04-26 | 10.46 | 10.46 | 0.01 | 0.10% | 10.32 | 10.55 | 14536 | 1518.12 | 2.48% |
| 2024-04-25 | 10.30 | 10.45 | 0.08 | 0.77% | 10.25 | 10.57 | 12979 | 1359.41 | 2.21% |
| 2024-04-24 | 10.32 | 10.37 | 0.24 | 2.37% | 10.24 | 10.60 | 17946 | 1863.24 | 3.06% |
| 2024-04-23 | 9.81 | 10.13 | 0.31 | 3.16% | 9.81 | 10.20 | 16054 | 1616.15 | 2.74% |
| 2024-04-22 | 9.91 | 9.82 | -0.09 | -0.91% | 9.65 | 10.04 | 13983 | 1378.10 | 2.38% |
| 2024-04-19 | 10.06 | 9.91 | -0.18 | -1.78% | 9.90 | 10.22 | 16142 | 1616.05 | 2.75% |
| 2024-04-18 | 10.27 | 10.09 | -0.14 | -1.37% | 9.93 | 10.41 | 23257 | 2364.32 | 3.96% |
| 2024-04-17 | 9.52 | 10.23 | 0.71 | 7.46% | 9.52 | 10.27 | 29999 | 3013.18 | 5.11% |
| 2024-04-16 | 10.06 | 9.52 | -0.78 | -7.57% | 9.28 | 10.75 | 38957 | 3852.53 | 6.64% |
| 2024-04-15 | 11.46 | 10.30 | -1.10 | -9.65% | 10.26 | 11.46 | 66573 | 6945.25 | 11.35% |
| 2024-04-12 | 11.80 | 11.40 | -0.58 | -4.84% | 11.40 | 11.80 | 47739 | 5512.15 | 8.14% |
| 2024-04-11 | 11.61 | 11.98 | 0.15 | 1.27% | 11.38 | 12.23 | 64711 | 7658.60 | 11.03% |
| 2024-04-10 | 12.49 | 11.83 | -0.58 | -4.67% | 11.62 | 13.47 | 100174 | 12429.27 | 17.07% |
| 2024-04-09 | 11.30 | 12.41 | 1.13 | 10.02% | 11.30 | 12.41 | 31673 | 3827.36 | 5.40% |
| 2024-04-08 | 11.98 | 11.28 | -0.69 | -5.76% | 11.23 | 12.04 | 21425 | 2466.25 | 3.65% |
| 2024-04-03 | 11.95 | 11.97 | 0.04 | 0.34% | 11.76 | 12.14 | 16265 | 1935.95 | 2.77% |
| 2024-04-02 | 11.75 | 11.93 | 0.14 | 1.19% | 11.75 | 12.01 | 18417 | 2190.33 | 3.14% |
| 2024-04-01 | 11.54 | 11.79 | 0.44 | 3.88% | 11.38 | 11.87 | 21729 | 2542.63 | 3.70% |
| 2024-03-29 | 11.28 | 11.35 | 0.08 | 0.71% | 11.22 | 11.45 | 13745 | 1556.06 | 2.34% |
| 2024-03-28 | 10.93 | 11.27 | 0.37 | 3.39% | 10.90 | 11.37 | 15700 | 1758.19 | 2.68% |
| 2024-03-27 | 11.35 | 10.90 | -0.44 | -3.88% | 10.90 | 11.35 | 15923 | 1777.05 | 2.71% |
| 2024-03-26 | 11.32 | 11.34 | 0.11 | 0.98% | 11.03 | 11.36 | 16623 | 1863.26 | 2.83% |
| 2024-03-25 | 11.49 | 11.23 | -0.29 | -2.52% | 11.18 | 11.62 | 14993 | 1711.15 | 2.56% |
| 2024-03-22 | 11.80 | 11.52 | -0.27 | -2.29% | 11.48 | 11.81 | 13808 | 1600.76 | 2.35% |
| 2024-03-21 | 11.71 | 11.79 | 0.08 | 0.68% | 11.52 | 11.83 | 17427 | 2038.06 | 2.97% |
| 2024-03-20 | 11.48 | 11.71 | 0.20 | 1.74% | 11.45 | 11.71 | 14665 | 1702.45 | 2.50% |
| 2024-03-19 | 11.68 | 11.51 | -0.17 | -1.46% | 11.46 | 11.70 | 16799 | 1944.16 | 2.86% |
| 2024-03-18 | 11.68 | 11.68 | 0.23 | 2.01% | 11.48 | 11.70 | 18569 | 2153.46 | 3.16% |
| 2024-03-15 | 11.12 | 11.45 | 0.33 | 2.97% | 11.00 | 11.52 | 18186 | 2045.38 | 3.10% |
| 2024-03-14 | 11.28 | 11.12 | -0.02 | -0.18% | 10.96 | 11.35 | 17565 | 1962.86 | 2.99% |
| 2024-03-13 | 11.24 | 11.14 | -0.04 | -0.36% | 10.95 | 11.33 | 15321 | 1704.64 | 2.61% |
| 2024-03-12 | 10.88 | 11.18 | 0.32 | 2.95% | 10.87 | 11.19 | 16737 | 1843.14 | 2.85% |
| 2024-03-11 | 10.74 | 10.86 | 0.14 | 1.31% | 10.62 | 10.86 | 16213 | 1743.20 | 2.76% |
| 2024-03-08 | 10.63 | 10.72 | 0.21 | 2.00% | 10.45 | 10.78 | 17087 | 1816.78 | 2.91% |
| 2024-03-07 | 10.64 | 10.51 | 0.00 | 0.00% | 10.47 | 10.82 | 13023 | 1387.23 | 2.22% |
| 2024-03-06 | 10.42 | 10.51 | 0.10 | 0.96% | 10.28 | 10.64 | 15481 | 1620.91 | 2.64% |
| 2024-03-05 | 10.64 | 10.41 | -0.30 | -2.80% | 10.37 | 10.73 | 17457 | 1834.47 | 2.98% |
| 2024-03-04 | 11.11 | 10.71 | -0.32 | -2.90% | 10.43 | 11.20 | 21403 | 2298.83 | 3.65% |
| 2024-03-01 | 11.00 | 11.03 | 0.15 | 1.38% | 10.89 | 11.20 | 19349 | 2128.28 | 3.30% |
| 2024-02-29 | 10.22 | 10.88 | 0.38 | 3.62% | 10.12 | 10.88 | 27379 | 2915.61 | 4.67% |
| 2024-02-28 | 11.70 | 10.50 | -1.17 | -10.03% | 10.50 | 11.97 | 41831 | 4686.13 | 7.13% |
| 2024-02-27 | 11.32 | 11.67 | 0.51 | 4.57% | 11.01 | 11.69 | 17905 | 2047.47 | 3.05% |
| 2024-02-26 | 11.04 | 11.16 | 0.22 | 2.01% | 10.90 | 11.48 | 26347 | 2946.57 | 4.49% |
| 2024-02-23 | 10.53 | 10.94 | 0.41 | 3.89% | 10.50 | 10.99 | 21053 | 2262.40 | 3.59% |
| 2024-02-22 | 10.27 | 10.53 | 0.25 | 2.43% | 10.17 | 10.53 | 17159 | 1784.79 | 2.92% |
| 2024-02-21 | 9.79 | 10.28 | 0.38 | 3.84% | 9.61 | 10.56 | 25043 | 2571.49 | 4.27% |
| 2024-02-20 | 9.75 | 9.90 | 0.18 | 1.85% | 9.60 | 9.91 | 21062 | 2061.53 | 3.59% |
| 2024-02-19 | 9.32 | 9.72 | 0.51 | 5.54% | 9.32 | 9.73 | 32412 | 3099.12 | 5.52% |
| 2024-02-08 | 8.33 | 9.21 | 0.48 | 5.50% | 8.06 | 9.28 | 47787 | 4142.94 | 8.14% |
| 2024-02-07 | 9.70 | 8.73 | -0.97 | -10.00% | 8.73 | 9.74 | 43551 | 3905.17 | 7.42% |
| 2024-02-06 | 10.23 | 9.70 | -1.06 | -9.85% | 9.68 | 10.23 | 42428 | 4134.78 | 7.23% |
| 2024-02-05 | 11.83 | 10.76 | -1.20 | -10.03% | 10.76 | 11.83 | 16800 | 1823.59 | 2.86% |
| 2024-02-02 | 12.88 | 11.96 | -0.67 | -5.30% | 11.38 | 12.92 | 21147 | 2548.77 | 3.60% |
| 2024-02-01 | 13.01 | 12.63 | -0.38 | -2.92% | 12.30 | 13.03 | 17386 | 2198.79 | 2.96% |
| 2024-01-31 | 13.73 | 13.01 | -0.74 | -5.38% | 13.00 | 13.96 | 19209 | 2557.64 | 3.27% |