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 | 11.00 | 10.98 | -0.02 | -0.18% | 10.85 | 11.28 | 53150 | 5863.68 | 1.65% |
| 2024-05-09 | 10.78 | 11.00 | 0.20 | 1.85% | 10.70 | 11.12 | 66393 | 7308.43 | 2.06% |
| 2024-05-08 | 11.30 | 10.80 | -0.56 | -4.93% | 10.72 | 11.33 | 112895 | 12341.78 | 3.50% |
| 2024-05-07 | 11.10 | 11.36 | 1.06 | 10.29% | 10.71 | 11.75 | 167526 | 18714.95 | 5.20% |
| 2024-05-06 | 10.26 | 10.30 | 0.14 | 1.38% | 10.12 | 10.36 | 47412 | 4868.67 | 1.47% |
| 2024-04-30 | 10.47 | 10.16 | -0.19 | -1.84% | 10.12 | 10.52 | 32248 | 3290.19 | 1.00% |
| 2024-04-29 | 10.17 | 10.35 | 0.25 | 2.48% | 10.10 | 10.47 | 30968 | 3194.62 | 0.96% |
| 2024-04-26 | 9.96 | 10.10 | 0.17 | 1.71% | 9.83 | 10.13 | 27885 | 2799.90 | 0.87% |
| 2024-04-25 | 9.81 | 9.93 | 0.17 | 1.74% | 9.62 | 10.00 | 21783 | 2153.82 | 0.68% |
| 2024-04-24 | 9.49 | 9.76 | 0.24 | 2.52% | 9.45 | 9.78 | 21073 | 2041.66 | 0.65% |
| 2024-04-23 | 9.54 | 9.52 | 0.09 | 0.95% | 9.35 | 9.59 | 19736 | 1871.12 | 0.61% |
| 2024-04-22 | 9.35 | 9.43 | 0.01 | 0.11% | 9.09 | 9.62 | 19680 | 1850.03 | 0.61% |
| 2024-04-19 | 9.44 | 9.42 | -0.18 | -1.88% | 9.28 | 9.67 | 25057 | 2359.62 | 0.78% |
| 2024-04-18 | 9.54 | 9.60 | 0.02 | 0.21% | 9.38 | 9.78 | 29574 | 2843.68 | 0.92% |
| 2024-04-17 | 9.09 | 9.58 | 0.54 | 5.97% | 9.09 | 9.61 | 34616 | 3275.05 | 1.07% |
| 2024-04-16 | 9.65 | 9.04 | -0.55 | -5.74% | 9.00 | 9.65 | 49743 | 4558.11 | 1.54% |
| 2024-04-15 | 10.14 | 9.59 | -0.41 | -4.10% | 9.43 | 10.14 | 47876 | 4669.40 | 1.49% |
| 2024-04-12 | 10.23 | 10.00 | -0.14 | -1.38% | 9.94 | 10.35 | 28693 | 2905.93 | 0.89% |
| 2024-04-11 | 10.17 | 10.14 | -0.11 | -1.07% | 10.09 | 10.36 | 25876 | 2646.49 | 0.80% |
| 2024-04-10 | 10.75 | 10.25 | -0.40 | -3.76% | 10.16 | 10.75 | 30839 | 3187.43 | 0.96% |
| 2024-04-09 | 10.52 | 10.65 | 0.10 | 0.95% | 10.43 | 10.70 | 18097 | 1916.96 | 0.56% |
| 2024-04-08 | 10.65 | 10.55 | -0.14 | -1.31% | 10.51 | 10.90 | 34855 | 3736.53 | 1.08% |
| 2024-04-03 | 10.71 | 10.69 | -0.11 | -1.02% | 10.54 | 10.86 | 25859 | 2765.95 | 0.80% |
| 2024-04-02 | 10.78 | 10.80 | -0.01 | -0.09% | 10.54 | 10.85 | 26871 | 2873.14 | 0.83% |
| 2024-04-01 | 10.60 | 10.81 | 0.33 | 3.15% | 10.56 | 11.02 | 33642 | 3622.92 | 1.04% |
| 2024-03-29 | 10.43 | 10.48 | 0.04 | 0.38% | 10.19 | 10.58 | 28630 | 2965.24 | 0.89% |
| 2024-03-28 | 10.25 | 10.44 | 0.21 | 2.05% | 10.20 | 10.71 | 49064 | 5133.87 | 1.52% |
| 2024-03-27 | 10.76 | 10.23 | -0.51 | -4.75% | 10.22 | 10.77 | 29609 | 3090.95 | 0.92% |
| 2024-03-26 | 11.02 | 10.74 | -0.31 | -2.81% | 10.59 | 11.14 | 38069 | 4111.10 | 1.18% |
| 2024-03-25 | 11.51 | 11.05 | -0.49 | -4.25% | 11.04 | 11.54 | 32072 | 3614.18 | 1.00% |
| 2024-03-22 | 11.58 | 11.54 | -0.04 | -0.35% | 11.20 | 11.70 | 39353 | 4495.47 | 1.22% |
| 2024-03-21 | 11.74 | 11.58 | -0.23 | -1.95% | 11.30 | 11.86 | 48690 | 5637.65 | 1.51% |
| 2024-03-20 | 11.62 | 11.81 | 0.21 | 1.81% | 11.60 | 12.15 | 53408 | 6331.92 | 1.66% |
| 2024-03-19 | 11.56 | 11.60 | -0.02 | -0.17% | 11.46 | 11.89 | 50068 | 5839.04 | 1.55% |
| 2024-03-18 | 11.57 | 11.62 | 0.17 | 1.48% | 11.40 | 11.70 | 59825 | 6915.63 | 1.86% |
| 2024-03-15 | 11.47 | 11.45 | -0.37 | -3.13% | 11.10 | 11.61 | 73772 | 8329.83 | 2.31% |
| 2024-03-14 | 12.00 | 11.82 | -0.14 | -1.17% | 11.47 | 12.12 | 46154 | 5423.56 | 1.44% |
| 2024-03-13 | 11.87 | 11.96 | 0.22 | 1.87% | 11.73 | 12.22 | 42670 | 5106.63 | 1.33% |
| 2024-03-12 | 11.84 | 11.74 | -0.10 | -0.84% | 11.60 | 11.94 | 32941 | 3877.41 | 1.03% |
| 2024-03-11 | 11.45 | 11.84 | 0.31 | 2.69% | 11.26 | 11.96 | 57534 | 6748.50 | 1.80% |
| 2024-03-08 | 11.30 | 11.53 | 0.27 | 2.40% | 11.19 | 11.57 | 39867 | 4559.82 | 1.25% |
| 2024-03-07 | 11.16 | 11.26 | 0.12 | 1.08% | 11.11 | 12.00 | 66450 | 7650.30 | 2.08% |
| 2024-03-06 | 11.04 | 11.14 | -0.02 | -0.18% | 10.84 | 11.34 | 38130 | 4230.62 | 1.19% |
| 2024-03-05 | 11.39 | 11.16 | -0.39 | -3.38% | 11.00 | 11.47 | 61362 | 6911.31 | 1.92% |
| 2024-03-04 | 11.09 | 11.55 | 0.50 | 4.52% | 10.91 | 11.80 | 98945 | 11263.90 | 3.09% |
| 2024-03-01 | 10.57 | 11.05 | 0.37 | 3.46% | 10.50 | 11.05 | 51393 | 5596.21 | 1.61% |
| 2024-02-29 | 10.05 | 10.68 | 0.58 | 5.74% | 10.04 | 10.69 | 54280 | 5630.94 | 1.70% |
| 2024-02-28 | 11.08 | 10.10 | -1.00 | -9.01% | 10.05 | 11.22 | 86782 | 9272.28 | 2.71% |
| 2024-02-27 | 10.62 | 11.10 | 0.45 | 4.23% | 10.41 | 11.11 | 55156 | 6018.10 | 1.72% |
| 2024-02-26 | 10.50 | 10.65 | 0.05 | 0.47% | 10.40 | 10.85 | 47814 | 5086.99 | 1.49% |
| 2024-02-23 | 10.20 | 10.60 | 0.36 | 3.52% | 10.20 | 10.65 | 49237 | 5178.18 | 1.54% |
| 2024-02-22 | 10.14 | 10.24 | 0.16 | 1.59% | 10.08 | 10.43 | 36651 | 3753.03 | 1.15% |
| 2024-02-21 | 9.90 | 10.08 | -0.10 | -0.98% | 9.82 | 10.43 | 63212 | 6426.24 | 1.98% |
| 2024-02-20 | 10.45 | 10.18 | -0.34 | -3.23% | 9.94 | 10.45 | 78761 | 8008.53 | 2.46% |
| 2024-02-19 | 9.88 | 10.52 | 0.52 | 5.20% | 9.69 | 10.66 | 84342 | 8654.05 | 2.64% |
| 2024-02-08 | 8.54 | 10.00 | 1.64 | 19.62% | 8.15 | 10.03 | 92350 | 8472.90 | 2.89% |
| 2024-02-07 | 8.78 | 8.36 | -0.23 | -2.68% | 8.21 | 9.04 | 60989 | 5244.77 | 1.91% |
| 2024-02-06 | 7.96 | 8.59 | 0.49 | 6.05% | 7.77 | 8.87 | 60896 | 5026.27 | 1.90% |
| 2024-02-05 | 9.00 | 8.10 | -1.02 | -11.18% | 7.89 | 9.02 | 78993 | 6593.21 | 2.47% |