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 | 11.45 | 11.10 | -0.25 | -2.20% | 11.06 | 11.45 | 14801 | 1658.04 | 1.16% |
| 2024-05-09 | 11.17 | 11.35 | 0.19 | 1.70% | 11.13 | 11.39 | 15050 | 1701.47 | 1.18% |
| 2024-05-08 | 11.43 | 11.16 | -0.13 | -1.15% | 11.12 | 11.43 | 19522 | 2189.96 | 1.53% |
| 2024-05-07 | 11.18 | 11.29 | 0.15 | 1.35% | 11.15 | 11.34 | 21533 | 2420.79 | 1.68% |
| 2024-05-06 | 10.90 | 11.14 | 0.33 | 3.05% | 10.90 | 11.15 | 20540 | 2272.90 | 1.61% |
| 2024-04-30 | 11.03 | 10.81 | -0.11 | -1.01% | 10.70 | 11.03 | 16038 | 1735.64 | 1.25% |
| 2024-04-29 | 10.60 | 10.92 | 0.41 | 3.90% | 10.55 | 10.94 | 26166 | 2817.76 | 2.05% |
| 2024-04-26 | 10.40 | 10.51 | 0.03 | 0.29% | 10.35 | 10.62 | 34138 | 3580.90 | 2.67% |
| 2024-04-25 | 10.28 | 10.48 | -0.21 | -1.96% | 10.18 | 10.59 | 36127 | 3762.04 | 2.83% |
| 2024-04-24 | 10.50 | 10.69 | 0.20 | 1.91% | 10.39 | 10.69 | 25428 | 2683.51 | 1.99% |
| 2024-04-23 | 11.16 | 10.49 | -0.66 | -5.92% | 10.30 | 11.16 | 63974 | 6811.98 | 5.00% |
| 2024-04-22 | 11.56 | 11.15 | -0.46 | -3.96% | 11.04 | 11.56 | 34095 | 3834.49 | 2.67% |
| 2024-04-19 | 11.53 | 11.61 | 0.06 | 0.52% | 11.39 | 11.69 | 20541 | 2369.53 | 1.61% |
| 2024-04-18 | 11.58 | 11.55 | 0.04 | 0.35% | 11.44 | 11.78 | 17409 | 2022.53 | 1.36% |
| 2024-04-17 | 11.26 | 11.51 | 0.42 | 3.79% | 11.23 | 11.55 | 21808 | 2499.46 | 1.71% |
| 2024-04-16 | 11.73 | 11.09 | -0.61 | -5.21% | 11.08 | 11.73 | 23255 | 2643.57 | 1.82% |
| 2024-04-15 | 12.08 | 11.70 | -0.08 | -0.68% | 11.55 | 12.12 | 24502 | 2889.57 | 1.92% |
| 2024-04-12 | 11.95 | 11.78 | -0.15 | -1.26% | 11.73 | 12.04 | 17526 | 2077.57 | 1.37% |
| 2024-04-11 | 11.94 | 11.93 | -0.01 | -0.08% | 11.86 | 12.13 | 14630 | 1757.58 | 1.14% |
| 2024-04-10 | 12.38 | 11.94 | -0.42 | -3.40% | 11.82 | 12.39 | 29153 | 3516.37 | 2.28% |
| 2024-04-09 | 12.19 | 12.36 | 0.17 | 1.39% | 12.19 | 12.42 | 17424 | 2146.25 | 1.36% |
| 2024-04-08 | 12.92 | 12.19 | -0.63 | -4.91% | 12.19 | 12.96 | 30864 | 3864.70 | 2.41% |
| 2024-04-03 | 13.26 | 12.82 | -0.27 | -2.06% | 12.82 | 13.31 | 28415 | 3675.89 | 2.22% |
| 2024-04-02 | 13.32 | 13.09 | -0.24 | -1.80% | 12.95 | 13.38 | 36537 | 4801.73 | 2.86% |
| 2024-04-01 | 12.70 | 13.33 | 0.63 | 4.96% | 12.66 | 13.44 | 50271 | 6590.82 | 3.93% |
| 2024-03-29 | 12.76 | 12.70 | -0.16 | -1.24% | 12.47 | 12.88 | 30142 | 3810.63 | 2.26% |
| 2024-03-28 | 12.55 | 12.86 | 0.59 | 4.81% | 12.34 | 13.04 | 40166 | 5137.54 | 3.01% |
| 2024-03-27 | 12.92 | 12.27 | -0.45 | -3.54% | 12.27 | 12.99 | 23708 | 2971.04 | 1.78% |
| 2024-03-26 | 12.81 | 12.72 | -0.35 | -2.68% | 12.50 | 12.99 | 34455 | 4387.85 | 2.58% |
| 2024-03-25 | 12.85 | 13.07 | 0.47 | 3.73% | 12.84 | 13.43 | 66775 | 8780.72 | 5.00% |
| 2024-03-22 | 12.71 | 12.60 | -0.08 | -0.63% | 12.40 | 12.75 | 16870 | 2123.80 | 1.26% |
| 2024-03-21 | 12.62 | 12.68 | 0.06 | 0.48% | 12.55 | 12.73 | 16989 | 2152.46 | 1.27% |
| 2024-03-20 | 12.60 | 12.62 | 0.06 | 0.48% | 12.50 | 12.65 | 13464 | 1693.75 | 1.01% |
| 2024-03-19 | 12.59 | 12.56 | -0.03 | -0.24% | 12.51 | 12.74 | 16517 | 2082.03 | 1.24% |
| 2024-03-18 | 12.45 | 12.59 | 0.22 | 1.78% | 12.38 | 12.64 | 21349 | 2678.18 | 1.60% |
| 2024-03-15 | 12.16 | 12.37 | 0.15 | 1.23% | 12.09 | 12.37 | 13682 | 1673.47 | 1.03% |
| 2024-03-14 | 12.33 | 12.22 | -0.11 | -0.89% | 12.08 | 12.52 | 16149 | 1982.36 | 1.21% |
| 2024-03-13 | 12.40 | 12.33 | -0.06 | -0.48% | 12.17 | 12.53 | 14860 | 1832.82 | 1.11% |
| 2024-03-12 | 12.27 | 12.39 | 0.14 | 1.14% | 12.17 | 12.45 | 20610 | 2540.54 | 1.54% |
| 2024-03-11 | 11.94 | 12.25 | 0.36 | 3.03% | 11.85 | 12.25 | 17264 | 2080.50 | 1.29% |
| 2024-03-08 | 11.78 | 11.89 | 0.13 | 1.11% | 11.69 | 11.96 | 12181 | 1439.14 | 0.91% |
| 2024-03-07 | 12.00 | 11.76 | -0.14 | -1.18% | 11.70 | 12.12 | 16620 | 1981.78 | 1.25% |
| 2024-03-06 | 11.67 | 11.90 | 0.14 | 1.19% | 11.64 | 12.13 | 15267 | 1814.35 | 1.14% |
| 2024-03-05 | 12.28 | 11.76 | -0.48 | -3.92% | 11.63 | 12.28 | 31031 | 3692.64 | 2.32% |
| 2024-03-04 | 12.28 | 12.24 | -0.04 | -0.33% | 12.07 | 12.35 | 14979 | 1827.59 | 1.12% |
| 2024-03-01 | 12.23 | 12.28 | -0.01 | -0.08% | 12.13 | 12.35 | 17488 | 2139.99 | 1.31% |
| 2024-02-29 | 11.85 | 12.29 | 0.44 | 3.71% | 11.78 | 12.32 | 21141 | 2568.25 | 1.58% |
| 2024-02-28 | 12.85 | 11.85 | -1.00 | -7.78% | 11.82 | 13.09 | 34287 | 4255.25 | 2.57% |
| 2024-02-27 | 12.35 | 12.85 | 0.33 | 2.64% | 12.33 | 12.88 | 27915 | 3535.97 | 2.09% |
| 2024-02-26 | 12.28 | 12.52 | 0.15 | 1.21% | 12.14 | 12.65 | 29029 | 3586.65 | 2.17% |
| 2024-02-23 | 12.20 | 12.37 | 0.17 | 1.39% | 12.10 | 12.39 | 16404 | 2008.30 | 1.23% |
| 2024-02-22 | 12.10 | 12.20 | 0.07 | 0.58% | 12.03 | 12.26 | 13403 | 1626.90 | 1.00% |
| 2024-02-21 | 11.92 | 12.13 | 0.20 | 1.68% | 11.82 | 12.34 | 18039 | 2186.99 | 1.35% |
| 2024-02-20 | 11.72 | 11.93 | 0.03 | 0.25% | 11.71 | 11.99 | 11303 | 1338.60 | 0.85% |
| 2024-02-19 | 11.77 | 11.90 | 0.10 | 0.85% | 11.71 | 12.22 | 25377 | 3024.71 | 1.90% |
| 2024-02-08 | 10.99 | 11.80 | 1.04 | 9.67% | 10.90 | 11.84 | 23560 | 2702.24 | 1.77% |
| 2024-02-07 | 10.81 | 10.76 | -0.05 | -0.46% | 10.58 | 11.17 | 18520 | 2021.72 | 1.39% |
| 2024-02-06 | 10.08 | 10.81 | 0.58 | 5.67% | 9.86 | 11.18 | 24503 | 2557.61 | 1.84% |
| 2024-02-05 | 10.81 | 10.23 | -0.67 | -6.15% | 9.74 | 10.81 | 27259 | 2766.98 | 2.04% |
| 2024-02-02 | 11.42 | 10.90 | -0.52 | -4.55% | 10.52 | 11.56 | 22691 | 2514.24 | 1.70% |