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 | 11.16 | 11.00 | -0.13 | -1.17% | 10.90 | 11.21 | 28567 | 3146.19 | 0.68% |
| 2024-05-09 | 10.72 | 11.13 | 0.23 | 2.11% | 10.72 | 11.22 | 44912 | 4972.69 | 1.07% |
| 2024-05-08 | 11.00 | 10.90 | -0.15 | -1.36% | 10.81 | 11.20 | 37756 | 4154.02 | 0.90% |
| 2024-05-07 | 11.14 | 11.05 | -0.10 | -0.90% | 10.93 | 11.14 | 45826 | 5047.05 | 1.09% |
| 2024-05-06 | 10.98 | 11.15 | 0.26 | 2.39% | 10.98 | 11.32 | 99936 | 11147.73 | 2.37% |
| 2024-04-30 | 11.00 | 10.89 | 0.15 | 1.40% | 10.75 | 11.50 | 101991 | 11200.63 | 2.42% |
| 2024-04-29 | 10.55 | 10.74 | 0.25 | 2.38% | 10.49 | 10.92 | 74923 | 8016.64 | 1.78% |
| 2024-04-26 | 10.24 | 10.49 | 0.15 | 1.45% | 10.14 | 10.53 | 102862 | 10723.10 | 2.44% |
| 2024-04-25 | 11.00 | 10.34 | -0.24 | -2.27% | 10.14 | 11.26 | 142833 | 15015.52 | 3.39% |
| 2024-04-24 | 9.62 | 10.58 | 0.96 | 9.98% | 9.55 | 10.58 | 48891 | 4949.81 | 1.16% |
| 2024-04-23 | 9.61 | 9.62 | 0.18 | 1.91% | 9.37 | 9.75 | 29515 | 2838.44 | 0.70% |
| 2024-04-22 | 9.40 | 9.44 | -0.26 | -2.68% | 9.16 | 9.58 | 35466 | 3343.73 | 0.84% |
| 2024-04-19 | 9.87 | 9.70 | -0.05 | -0.51% | 9.60 | 10.06 | 37665 | 3672.53 | 0.89% |
| 2024-04-18 | 9.82 | 9.75 | 0.28 | 2.96% | 9.32 | 10.02 | 69604 | 6792.30 | 1.65% |
| 2024-04-17 | 8.70 | 9.47 | 0.86 | 9.99% | 8.61 | 9.47 | 53360 | 4914.38 | 1.27% |
| 2024-04-16 | 9.45 | 8.61 | -0.96 | -10.03% | 8.61 | 9.56 | 71139 | 6215.42 | 1.69% |
| 2024-04-15 | 10.33 | 9.57 | -0.78 | -7.54% | 9.32 | 10.42 | 64120 | 6225.76 | 1.52% |
| 2024-04-12 | 10.53 | 10.35 | -0.15 | -1.43% | 10.33 | 10.69 | 30393 | 3188.95 | 0.72% |
| 2024-04-11 | 10.46 | 10.50 | 0.05 | 0.48% | 10.34 | 10.72 | 30270 | 3195.70 | 0.72% |
| 2024-04-10 | 10.75 | 10.45 | -0.35 | -3.24% | 10.36 | 10.76 | 41257 | 4339.51 | 0.98% |
| 2024-04-09 | 10.57 | 10.80 | 0.02 | 0.19% | 10.56 | 10.90 | 42616 | 4587.32 | 1.01% |
| 2024-04-08 | 10.53 | 10.78 | 0.21 | 1.99% | 10.39 | 11.18 | 64887 | 7021.67 | 1.54% |
| 2024-04-03 | 10.61 | 10.57 | -0.10 | -0.94% | 10.41 | 10.77 | 35687 | 3776.53 | 0.85% |
| 2024-04-02 | 10.90 | 10.67 | -0.23 | -2.11% | 10.49 | 10.90 | 39089 | 4166.10 | 0.93% |
| 2024-04-01 | 10.60 | 10.90 | 0.30 | 2.83% | 10.54 | 10.96 | 41416 | 4483.89 | 0.98% |
| 2024-03-29 | 10.60 | 10.60 | -0.01 | -0.09% | 10.36 | 10.69 | 34984 | 3675.96 | 0.83% |
| 2024-03-28 | 10.09 | 10.61 | 0.46 | 4.53% | 10.09 | 10.80 | 61790 | 6514.97 | 1.47% |
| 2024-03-27 | 10.49 | 10.15 | -0.33 | -3.15% | 10.14 | 10.50 | 35926 | 3705.39 | 0.85% |
| 2024-03-26 | 10.58 | 10.48 | -0.09 | -0.85% | 10.37 | 10.73 | 46448 | 4888.54 | 1.10% |
| 2024-03-25 | 11.00 | 10.57 | -0.59 | -5.29% | 10.48 | 11.02 | 80775 | 8677.14 | 1.92% |
| 2024-03-22 | 11.36 | 11.16 | -0.24 | -2.11% | 10.98 | 11.42 | 70494 | 7839.95 | 1.67% |
| 2024-03-21 | 11.49 | 11.40 | -0.11 | -0.96% | 11.30 | 11.62 | 66467 | 7597.00 | 1.58% |
| 2024-03-20 | 11.39 | 11.51 | 0.09 | 0.79% | 11.33 | 11.73 | 82664 | 9548.05 | 1.96% |
| 2024-03-19 | 11.39 | 11.42 | -0.22 | -1.89% | 11.20 | 11.77 | 102626 | 11785.66 | 2.44% |
| 2024-03-18 | 11.16 | 11.64 | 0.43 | 3.84% | 11.08 | 11.76 | 133582 | 15214.55 | 3.17% |
| 2024-03-15 | 10.37 | 11.21 | 0.53 | 4.96% | 10.31 | 11.45 | 185534 | 20502.85 | 4.40% |
| 2024-03-14 | 10.23 | 10.68 | 0.20 | 1.91% | 10.08 | 10.84 | 177791 | 18472.85 | 4.22% |
| 2024-03-13 | 10.45 | 10.48 | 0.25 | 2.44% | 10.20 | 11.25 | 234730 | 25030.54 | 5.57% |
| 2024-03-12 | 9.29 | 10.23 | 0.93 | 10.00% | 9.18 | 10.23 | 107169 | 10450.62 | 2.54% |
| 2024-03-11 | 8.95 | 9.30 | 0.38 | 4.26% | 8.91 | 9.37 | 56416 | 5209.08 | 1.34% |
| 2024-03-08 | 8.89 | 8.92 | 0.12 | 1.36% | 8.72 | 8.95 | 35759 | 3170.88 | 0.85% |
| 2024-03-07 | 9.05 | 8.80 | -0.19 | -2.11% | 8.79 | 9.16 | 36496 | 3268.88 | 0.87% |
| 2024-03-06 | 8.96 | 8.99 | 0.15 | 1.70% | 8.75 | 9.07 | 36918 | 3292.03 | 0.88% |
| 2024-03-05 | 9.06 | 8.84 | -0.27 | -2.96% | 8.80 | 9.17 | 53672 | 4808.71 | 1.27% |
| 2024-03-04 | 9.11 | 9.11 | 0.00 | 0.00% | 8.86 | 9.26 | 50217 | 4534.06 | 1.19% |
| 2024-03-01 | 9.14 | 9.11 | 0.13 | 1.45% | 8.96 | 9.20 | 46219 | 4195.50 | 1.10% |
| 2024-02-29 | 8.24 | 8.98 | 0.43 | 5.03% | 8.20 | 8.99 | 60552 | 5302.95 | 1.44% |
| 2024-02-28 | 9.51 | 8.55 | -0.95 | -10.00% | 8.55 | 9.67 | 83584 | 7612.10 | 1.98% |
| 2024-02-27 | 9.13 | 9.50 | 0.37 | 4.05% | 9.05 | 9.52 | 49087 | 4617.57 | 1.17% |
| 2024-02-26 | 9.10 | 9.13 | 0.05 | 0.55% | 9.03 | 9.39 | 58958 | 5442.67 | 1.40% |
| 2024-02-23 | 8.74 | 9.08 | 0.37 | 4.25% | 8.70 | 9.10 | 43600 | 3888.88 | 1.03% |
| 2024-02-22 | 8.55 | 8.71 | 0.25 | 2.96% | 8.41 | 8.82 | 50135 | 4315.04 | 1.19% |
| 2024-02-21 | 8.10 | 8.46 | 0.25 | 3.05% | 8.08 | 8.79 | 66002 | 5642.81 | 1.57% |
| 2024-02-20 | 7.96 | 8.21 | 0.21 | 2.63% | 7.76 | 8.29 | 66684 | 5401.10 | 1.58% |
| 2024-02-19 | 7.29 | 8.00 | 0.73 | 10.04% | 7.29 | 8.00 | 88256 | 6885.77 | 2.09% |
| 2024-02-08 | 6.77 | 7.27 | 0.66 | 9.98% | 6.18 | 7.27 | 118276 | 8108.30 | 2.81% |
| 2024-02-07 | 7.28 | 6.61 | -0.47 | -6.64% | 6.52 | 7.28 | 124154 | 8419.23 | 2.95% |
| 2024-02-06 | 6.88 | 7.08 | -0.43 | -5.73% | 6.76 | 7.52 | 84457 | 5869.37 | 2.00% |
| 2024-02-05 | 8.30 | 7.51 | -0.83 | -9.95% | 7.51 | 8.34 | 51623 | 3942.23 | 1.23% |