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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 11.09 | 10.82 | -0.11 | -1.01% | 10.75 | 11.10 | 9994 | 1086.04 | 1.66% |
| 2024-05-07 | 10.99 | 10.93 | -0.06 | -0.55% | 10.76 | 11.15 | 16960 | 1860.56 | 2.82% |
| 2024-05-06 | 10.84 | 10.99 | 0.38 | 3.58% | 10.72 | 11.16 | 23561 | 2594.03 | 3.92% |
| 2024-04-30 | 10.57 | 10.61 | 0.23 | 2.22% | 10.37 | 10.76 | 25412 | 2680.51 | 4.23% |
| 2024-04-29 | 9.89 | 10.38 | 0.73 | 7.56% | 9.85 | 10.50 | 26773 | 2721.81 | 4.46% |
| 2024-04-26 | 9.62 | 9.65 | 0.09 | 0.94% | 9.39 | 9.79 | 11971 | 1150.89 | 1.99% |
| 2024-04-25 | 9.56 | 9.56 | -0.01 | -0.10% | 9.36 | 9.71 | 13810 | 1320.73 | 2.30% |
| 2024-04-24 | 9.18 | 9.57 | 0.53 | 5.86% | 8.86 | 9.61 | 18860 | 1773.55 | 3.14% |
| 2024-04-23 | 8.59 | 9.04 | 0.42 | 4.87% | 8.25 | 9.15 | 16825 | 1499.97 | 2.80% |
| 2024-04-22 | 8.49 | 8.62 | 0.03 | 0.35% | 8.20 | 8.70 | 11442 | 972.48 | 1.91% |
| 2024-04-19 | 8.72 | 8.59 | -0.08 | -0.92% | 8.42 | 8.72 | 11633 | 992.96 | 1.94% |
| 2024-04-18 | 8.99 | 8.67 | -0.29 | -3.24% | 8.61 | 9.02 | 12983 | 1139.68 | 2.16% |
| 2024-04-17 | 8.15 | 8.96 | 0.88 | 10.89% | 8.15 | 8.99 | 20096 | 1760.88 | 3.35% |
| 2024-04-16 | 8.88 | 8.08 | -0.85 | -9.52% | 8.08 | 8.88 | 27108 | 2235.28 | 4.52% |
| 2024-04-15 | 9.81 | 8.93 | -0.92 | -9.34% | 8.82 | 9.93 | 31035 | 2847.73 | 5.17% |
| 2024-04-12 | 9.95 | 9.85 | -0.07 | -0.71% | 9.85 | 10.22 | 13832 | 1381.61 | 2.30% |
| 2024-04-11 | 10.06 | 9.92 | -0.09 | -0.90% | 9.81 | 10.29 | 15017 | 1514.07 | 2.50% |
| 2024-04-10 | 10.40 | 10.01 | -0.39 | -3.75% | 9.92 | 10.40 | 11049 | 1111.49 | 1.84% |
| 2024-04-09 | 10.26 | 10.40 | 0.14 | 1.36% | 10.14 | 10.50 | 10590 | 1095.30 | 1.76% |
| 2024-04-08 | 11.04 | 10.26 | -0.80 | -7.23% | 10.25 | 11.06 | 19630 | 2059.96 | 3.27% |
| 2024-04-03 | 11.35 | 11.06 | -0.29 | -2.56% | 10.87 | 11.46 | 10181 | 1126.51 | 1.70% |
| 2024-04-02 | 11.53 | 11.35 | -0.17 | -1.48% | 11.28 | 11.59 | 12200 | 1390.22 | 2.03% |
| 2024-04-01 | 11.25 | 11.52 | 0.40 | 3.60% | 11.06 | 11.76 | 20232 | 2310.87 | 3.37% |
| 2024-03-29 | 10.92 | 11.12 | 0.24 | 2.21% | 10.61 | 11.13 | 13494 | 1474.27 | 2.25% |
| 2024-03-28 | 10.38 | 10.88 | 0.47 | 4.51% | 10.34 | 11.00 | 14742 | 1589.04 | 2.46% |
| 2024-03-27 | 11.04 | 10.41 | -0.63 | -5.71% | 10.25 | 11.13 | 14777 | 1574.80 | 2.46% |
| 2024-03-26 | 11.15 | 11.04 | -0.16 | -1.43% | 10.82 | 11.40 | 15413 | 1704.43 | 2.57% |
| 2024-03-25 | 11.58 | 11.20 | -0.57 | -4.84% | 11.07 | 11.89 | 17139 | 1970.00 | 2.85% |
| 2024-03-22 | 12.22 | 11.77 | -0.29 | -2.40% | 11.58 | 12.24 | 21068 | 2495.97 | 3.51% |
| 2024-03-21 | 12.18 | 12.06 | -0.02 | -0.17% | 11.71 | 12.39 | 24806 | 3006.01 | 4.13% |
| 2024-03-20 | 11.89 | 12.08 | 0.30 | 2.55% | 11.67 | 12.15 | 19096 | 2272.90 | 3.18% |
| 2024-03-19 | 11.82 | 11.78 | 0.01 | 0.08% | 11.74 | 12.07 | 16925 | 2008.82 | 2.82% |
| 2024-03-18 | 11.61 | 11.77 | 0.26 | 2.26% | 11.39 | 11.84 | 16229 | 1885.21 | 2.70% |
| 2024-03-15 | 11.06 | 11.51 | 0.38 | 3.41% | 10.97 | 11.61 | 18144 | 2041.37 | 3.02% |
| 2024-03-14 | 11.58 | 11.13 | -0.37 | -3.22% | 10.97 | 11.96 | 19926 | 2258.88 | 3.32% |
| 2024-03-13 | 11.37 | 11.50 | 0.16 | 1.41% | 11.21 | 11.67 | 21136 | 2412.48 | 3.52% |
| 2024-03-12 | 10.93 | 11.34 | 0.46 | 4.23% | 10.88 | 11.37 | 23538 | 2620.95 | 3.92% |
| 2024-03-11 | 10.71 | 10.88 | 0.28 | 2.64% | 10.50 | 10.89 | 14195 | 1522.07 | 2.36% |
| 2024-03-08 | 10.55 | 10.60 | 0.10 | 0.95% | 10.43 | 10.85 | 16744 | 1771.69 | 2.79% |
| 2024-03-07 | 10.81 | 10.50 | -0.26 | -2.42% | 10.41 | 11.00 | 23567 | 2528.46 | 3.93% |
| 2024-03-06 | 10.72 | 10.76 | 0.02 | 0.19% | 10.54 | 10.97 | 21850 | 2351.33 | 3.64% |
| 2024-03-05 | 11.18 | 10.74 | -0.45 | -4.02% | 10.60 | 11.27 | 21959 | 2396.20 | 3.66% |
| 2024-03-04 | 11.25 | 11.19 | -0.10 | -0.89% | 10.80 | 11.58 | 24816 | 2763.16 | 4.13% |
| 2024-03-01 | 11.22 | 11.29 | 0.02 | 0.18% | 11.02 | 11.75 | 25464 | 2882.12 | 4.24% |
| 2024-02-29 | 10.96 | 11.27 | 0.37 | 3.39% | 10.51 | 11.36 | 32847 | 3645.26 | 5.47% |
| 2024-02-28 | 12.79 | 10.90 | -1.79 | -14.11% | 10.90 | 12.94 | 57074 | 6743.16 | 9.51% |
| 2024-02-27 | 12.92 | 12.69 | -0.28 | -2.16% | 12.34 | 12.92 | 45059 | 5660.80 | 7.51% |
| 2024-02-26 | 11.85 | 12.97 | 1.10 | 9.27% | 11.81 | 13.94 | 48681 | 6232.68 | 8.11% |
| 2024-02-23 | 11.58 | 11.87 | 0.39 | 3.40% | 11.39 | 11.92 | 17096 | 1987.29 | 2.85% |
| 2024-02-22 | 11.35 | 11.48 | 0.07 | 0.61% | 11.22 | 11.97 | 27537 | 3192.77 | 4.59% |
| 2024-02-21 | 10.58 | 11.41 | 0.72 | 6.74% | 10.28 | 11.96 | 30854 | 3447.18 | 5.14% |
| 2024-02-20 | 10.74 | 10.69 | -0.26 | -2.37% | 10.10 | 10.95 | 28630 | 3062.05 | 4.77% |
| 2024-02-19 | 10.03 | 10.95 | 1.25 | 12.89% | 10.00 | 11.63 | 65479 | 7003.00 | 10.91% |
| 2024-02-08 | 7.90 | 9.70 | 1.62 | 20.05% | 7.73 | 9.70 | 50536 | 4475.90 | 8.42% |
| 2024-02-07 | 8.80 | 8.08 | -0.31 | -3.69% | 7.41 | 8.81 | 50864 | 3966.71 | 8.47% |
| 2024-02-06 | 8.59 | 8.39 | -0.45 | -5.09% | 7.09 | 9.00 | 38808 | 3185.05 | 6.46% |
| 2024-02-05 | 10.34 | 8.84 | -1.98 | -18.30% | 8.66 | 10.75 | 37174 | 3413.04 | 6.19% |
| 2024-02-02 | 11.51 | 10.82 | -0.88 | -7.52% | 10.19 | 11.77 | 30531 | 3379.94 | 5.09% |
| 2024-02-01 | 12.19 | 11.70 | -0.44 | -3.62% | 11.44 | 12.19 | 22730 | 2661.07 | 3.79% |
| 2024-01-31 | 12.81 | 12.14 | -0.84 | -6.47% | 11.90 | 12.96 | 24615 | 3029.92 | 4.10% |
| 2024-01-30 | 13.41 | 12.98 | -0.32 | -2.41% | 12.85 | 13.41 | 14682 | 1921.61 | 2.45% |
| 2024-01-29 | 14.27 | 13.30 | -0.74 | -5.27% | 13.28 | 14.27 | 18564 | 2512.18 | 3.09% |