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 | 11.22 | 11.36 | 0.05 | 0.44% | 11.22 | 11.54 | 4315 | 492.50 | 0.76% |
| 2024-05-08 | 11.55 | 11.31 | -0.14 | -1.22% | 11.15 | 11.60 | 5446 | 613.36 | 0.96% |
| 2024-05-07 | 11.35 | 11.45 | 0.10 | 0.88% | 11.27 | 11.51 | 5472 | 622.28 | 0.97% |
| 2024-05-06 | 11.49 | 11.35 | -0.03 | -0.26% | 11.28 | 11.70 | 7557 | 860.22 | 1.33% |
| 2024-04-30 | 10.78 | 11.38 | 0.41 | 3.74% | 10.78 | 11.47 | 9982 | 1116.60 | 1.76% |
| 2024-04-29 | 11.29 | 10.97 | -0.49 | -4.28% | 10.86 | 11.47 | 17990 | 1997.59 | 3.18% |
| 2024-04-26 | 10.73 | 11.46 | 0.72 | 6.70% | 10.61 | 11.56 | 10258 | 1148.99 | 1.81% |
| 2024-04-25 | 10.47 | 10.74 | 0.27 | 2.58% | 10.26 | 10.83 | 6152 | 658.60 | 1.09% |
| 2024-04-24 | 10.01 | 10.47 | 0.35 | 3.46% | 10.00 | 10.56 | 6878 | 712.49 | 1.21% |
| 2024-04-23 | 10.34 | 10.12 | -0.07 | -0.69% | 9.99 | 10.34 | 6758 | 682.52 | 1.19% |
| 2024-04-22 | 9.61 | 10.19 | 0.39 | 3.98% | 9.33 | 10.50 | 12519 | 1246.97 | 2.21% |
| 2024-04-19 | 9.66 | 9.80 | -0.15 | -1.51% | 9.50 | 9.97 | 7274 | 704.50 | 1.28% |
| 2024-04-18 | 10.26 | 9.95 | -0.15 | -1.49% | 9.86 | 10.26 | 5944 | 596.88 | 1.05% |
| 2024-04-17 | 9.38 | 10.10 | 0.78 | 8.37% | 9.32 | 10.30 | 12623 | 1262.72 | 2.23% |
| 2024-04-16 | 10.06 | 9.32 | -1.08 | -10.38% | 9.19 | 10.49 | 8088 | 776.86 | 1.43% |
| 2024-04-15 | 11.01 | 10.40 | -0.61 | -5.54% | 10.30 | 11.21 | 10890 | 1157.02 | 1.92% |
| 2024-04-12 | 11.07 | 11.01 | -0.05 | -0.45% | 11.00 | 11.24 | 5317 | 589.94 | 0.94% |
| 2024-04-11 | 11.32 | 11.06 | -0.08 | -0.72% | 11.01 | 11.38 | 5194 | 581.52 | 0.92% |
| 2024-04-10 | 11.49 | 11.14 | -0.32 | -2.79% | 11.00 | 11.49 | 5357 | 598.41 | 0.95% |
| 2024-04-09 | 11.24 | 11.46 | 0.35 | 3.15% | 11.10 | 11.48 | 5765 | 656.10 | 1.02% |
| 2024-04-08 | 11.57 | 11.11 | -0.59 | -5.04% | 11.06 | 11.66 | 7562 | 852.07 | 1.34% |
| 2024-04-03 | 11.79 | 11.70 | -0.16 | -1.35% | 11.56 | 12.00 | 4955 | 579.95 | 0.88% |
| 2024-04-02 | 11.68 | 11.86 | 0.16 | 1.37% | 11.68 | 11.95 | 8075 | 956.28 | 1.43% |
| 2024-04-01 | 11.44 | 11.70 | 0.32 | 2.81% | 11.44 | 11.98 | 7703 | 897.83 | 1.36% |
| 2024-03-29 | 11.21 | 11.38 | 0.06 | 0.53% | 11.18 | 11.40 | 7476 | 844.64 | 1.32% |
| 2024-03-28 | 10.71 | 11.32 | 0.51 | 4.72% | 10.71 | 11.39 | 8297 | 932.94 | 1.47% |
| 2024-03-27 | 11.49 | 10.81 | -0.50 | -4.42% | 10.81 | 11.49 | 5540 | 619.38 | 0.98% |
| 2024-03-26 | 11.52 | 11.31 | 0.01 | 0.09% | 11.05 | 11.54 | 8317 | 936.17 | 1.47% |
| 2024-03-25 | 11.70 | 11.30 | -0.40 | -3.42% | 11.21 | 11.75 | 9488 | 1090.65 | 1.68% |
| 2024-03-22 | 12.09 | 11.70 | -0.35 | -2.90% | 11.70 | 12.09 | 7424 | 877.65 | 1.31% |
| 2024-03-21 | 12.37 | 12.05 | 0.03 | 0.25% | 11.76 | 12.41 | 8217 | 986.87 | 1.45% |
| 2024-03-20 | 11.94 | 12.02 | 0.04 | 0.33% | 11.94 | 12.21 | 5355 | 644.80 | 0.95% |
| 2024-03-19 | 12.14 | 11.98 | -0.12 | -0.99% | 11.90 | 12.14 | 5725 | 687.35 | 1.01% |
| 2024-03-18 | 11.73 | 12.10 | 0.47 | 4.04% | 11.61 | 12.11 | 11667 | 1392.03 | 2.06% |
| 2024-03-15 | 11.62 | 11.63 | 0.06 | 0.52% | 11.43 | 11.74 | 9602 | 1113.60 | 1.70% |
| 2024-03-14 | 11.37 | 11.57 | 0.09 | 0.78% | 11.32 | 11.66 | 8666 | 995.41 | 1.53% |
| 2024-03-13 | 11.54 | 11.48 | -0.03 | -0.26% | 11.36 | 11.58 | 7793 | 893.62 | 1.38% |
| 2024-03-12 | 11.42 | 11.51 | 0.04 | 0.35% | 11.33 | 11.62 | 7500 | 860.63 | 1.32% |
| 2024-03-11 | 11.20 | 11.47 | 0.29 | 2.59% | 11.16 | 11.47 | 5210 | 591.73 | 0.92% |
| 2024-03-08 | 11.18 | 11.18 | 0.08 | 0.72% | 11.00 | 11.23 | 5553 | 615.71 | 0.98% |
| 2024-03-07 | 10.92 | 11.10 | 0.00 | 0.00% | 10.92 | 11.34 | 10105 | 1125.49 | 1.78% |
| 2024-03-06 | 10.86 | 11.10 | 0.24 | 2.21% | 10.73 | 11.25 | 7284 | 803.57 | 1.29% |
| 2024-03-05 | 11.08 | 10.86 | -0.34 | -3.04% | 10.76 | 11.25 | 13316 | 1456.92 | 2.35% |
| 2024-03-04 | 11.63 | 11.20 | -0.26 | -2.27% | 11.02 | 11.63 | 9592 | 1078.06 | 1.69% |
| 2024-03-01 | 11.46 | 11.46 | 0.09 | 0.79% | 11.23 | 11.59 | 10201 | 1168.02 | 1.80% |
| 2024-02-29 | 10.80 | 11.37 | 0.40 | 3.65% | 10.70 | 11.48 | 15176 | 1700.46 | 2.68% |
| 2024-02-28 | 11.79 | 10.97 | -0.85 | -7.19% | 10.80 | 12.88 | 30248 | 3583.80 | 5.34% |
| 2024-02-27 | 11.65 | 11.82 | 0.04 | 0.34% | 11.53 | 11.99 | 12478 | 1470.49 | 2.20% |
| 2024-02-26 | 11.10 | 11.78 | 0.60 | 5.37% | 11.03 | 11.95 | 15992 | 1849.36 | 2.82% |
| 2024-02-23 | 10.27 | 11.18 | 1.04 | 10.26% | 10.19 | 11.32 | 20144 | 2163.56 | 3.56% |
| 2024-02-22 | 9.98 | 10.14 | 0.06 | 0.60% | 9.96 | 10.35 | 8885 | 899.09 | 1.57% |
| 2024-02-21 | 9.62 | 10.08 | 0.28 | 2.86% | 9.51 | 10.50 | 14756 | 1495.83 | 2.61% |
| 2024-02-20 | 9.67 | 9.80 | 0.24 | 2.51% | 9.35 | 9.99 | 11587 | 1117.54 | 2.05% |
| 2024-02-19 | 9.27 | 9.56 | 0.56 | 6.22% | 9.27 | 10.40 | 22247 | 2186.98 | 3.93% |
| 2024-02-08 | 8.06 | 9.00 | 0.90 | 11.11% | 7.91 | 9.00 | 27011 | 2290.72 | 4.77% |
| 2024-02-07 | 8.86 | 8.10 | -0.76 | -8.58% | 8.07 | 8.86 | 32440 | 2693.26 | 5.73% |
| 2024-02-06 | 8.20 | 8.86 | -0.02 | -0.23% | 7.90 | 9.20 | 30695 | 2624.80 | 5.42% |
| 2024-02-05 | 10.24 | 8.88 | -1.21 | -11.99% | 8.18 | 10.24 | 28451 | 2562.25 | 5.02% |
| 2024-02-02 | 10.76 | 10.09 | -0.84 | -7.69% | 9.58 | 11.09 | 22191 | 2270.67 | 3.92% |
| 2024-02-01 | 11.85 | 10.93 | -0.36 | -3.19% | 10.64 | 11.85 | 16188 | 1782.47 | 2.86% |
| 2024-01-31 | 12.17 | 11.29 | -0.65 | -5.44% | 11.17 | 12.17 | 10099 | 1167.13 | 1.78% |