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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 11.08 | 10.81 | -0.31 | -2.79% | 10.69 | 11.09 | 16917 | 1830.86 | 1.38% |
| 2024-05-10 | 11.31 | 11.12 | -0.20 | -1.77% | 11.05 | 11.56 | 21360 | 2386.30 | 1.74% |
| 2024-05-09 | 11.11 | 11.32 | 0.20 | 1.80% | 11.09 | 11.35 | 20157 | 2275.95 | 1.64% |
| 2024-05-08 | 11.43 | 11.12 | -0.32 | -2.80% | 11.11 | 11.43 | 21242 | 2381.61 | 1.73% |
| 2024-05-07 | 11.34 | 11.44 | 0.11 | 0.97% | 11.33 | 11.58 | 27003 | 3089.20 | 2.20% |
| 2024-05-06 | 11.06 | 11.33 | 0.33 | 3.00% | 11.06 | 11.36 | 30186 | 3384.52 | 2.45% |
| 2024-04-30 | 11.05 | 11.00 | -0.05 | -0.45% | 10.85 | 11.17 | 23548 | 2587.40 | 1.91% |
| 2024-04-29 | 10.68 | 11.05 | 0.37 | 3.46% | 10.66 | 11.05 | 29050 | 3171.59 | 2.36% |
| 2024-04-26 | 10.89 | 10.68 | 0.06 | 0.56% | 10.40 | 10.89 | 32422 | 3456.86 | 2.64% |
| 2024-04-25 | 10.36 | 10.62 | 0.22 | 2.12% | 10.26 | 10.65 | 22044 | 2324.67 | 1.79% |
| 2024-04-24 | 10.15 | 10.40 | 0.23 | 2.26% | 10.15 | 10.53 | 26706 | 2765.22 | 2.17% |
| 2024-04-23 | 9.75 | 10.17 | 0.42 | 4.31% | 9.73 | 10.33 | 38034 | 3826.73 | 3.09% |
| 2024-04-22 | 9.83 | 9.75 | -0.21 | -2.11% | 9.46 | 9.94 | 22890 | 2222.66 | 1.86% |
| 2024-04-19 | 10.01 | 9.96 | -0.12 | -1.19% | 9.82 | 10.14 | 23815 | 2373.34 | 1.94% |
| 2024-04-18 | 10.10 | 10.08 | 0.12 | 1.20% | 9.71 | 10.33 | 43163 | 4333.93 | 3.51% |
| 2024-04-17 | 9.35 | 9.96 | 0.73 | 7.91% | 9.35 | 10.09 | 39940 | 3944.12 | 3.25% |
| 2024-04-16 | 10.02 | 9.23 | -1.02 | -9.95% | 9.23 | 10.25 | 41725 | 3961.27 | 3.39% |
| 2024-04-15 | 11.28 | 10.25 | -0.88 | -7.91% | 10.09 | 11.28 | 58226 | 6080.44 | 4.73% |
| 2024-04-12 | 11.11 | 11.13 | -0.21 | -1.85% | 11.07 | 11.42 | 41206 | 4629.96 | 3.35% |
| 2024-04-11 | 11.06 | 11.34 | 0.22 | 1.98% | 11.02 | 11.54 | 66330 | 7508.32 | 5.39% |
| 2024-04-10 | 11.33 | 11.12 | -0.26 | -2.28% | 10.85 | 11.38 | 64158 | 7102.51 | 5.22% |
| 2024-04-09 | 11.39 | 11.38 | 0.06 | 0.53% | 11.21 | 11.53 | 69821 | 7947.41 | 5.68% |
| 2024-04-08 | 11.40 | 11.32 | -1.26 | -10.02% | 11.32 | 11.99 | 122486 | 14167.19 | 9.96% |
| 2024-04-03 | 12.50 | 12.58 | -1.01 | -7.43% | 12.25 | 12.99 | 173272 | 21811.60 | 14.09% |
| 2024-04-02 | 15.26 | 13.59 | -1.19 | -8.05% | 13.30 | 16.26 | 254212 | 38881.33 | 20.67% |
| 2024-04-01 | 14.78 | 14.78 | 1.34 | 9.97% | 14.78 | 14.78 | 46544 | 6879.26 | 3.78% |
| 2024-03-29 | 13.44 | 13.44 | 1.22 | 9.98% | 13.44 | 13.44 | 16896 | 2270.82 | 1.37% |
| 2024-03-28 | 11.43 | 12.22 | 1.11 | 9.99% | 11.30 | 12.22 | 29730 | 3597.55 | 2.42% |
| 2024-03-27 | 11.64 | 11.11 | -0.68 | -5.77% | 11.11 | 11.85 | 38252 | 4349.96 | 3.11% |
| 2024-03-26 | 11.32 | 11.79 | 0.42 | 3.69% | 11.16 | 11.98 | 27542 | 3182.64 | 2.24% |
| 2024-03-25 | 11.51 | 11.37 | -0.25 | -2.15% | 11.28 | 11.77 | 19484 | 2246.77 | 1.58% |
| 2024-03-22 | 11.92 | 11.62 | -0.36 | -3.01% | 11.46 | 11.96 | 16455 | 1917.32 | 1.34% |
| 2024-03-21 | 11.84 | 11.98 | 0.15 | 1.27% | 11.63 | 11.99 | 18279 | 2162.44 | 1.49% |
| 2024-03-20 | 11.52 | 11.83 | 0.31 | 2.69% | 11.41 | 11.84 | 15514 | 1810.99 | 1.26% |
| 2024-03-19 | 11.55 | 11.52 | -0.01 | -0.09% | 11.47 | 11.75 | 17714 | 2051.09 | 1.44% |
| 2024-03-18 | 11.39 | 11.53 | 0.19 | 1.68% | 11.25 | 11.53 | 16176 | 1841.40 | 1.32% |
| 2024-03-15 | 10.94 | 11.34 | 0.41 | 3.75% | 10.90 | 11.40 | 24901 | 2778.63 | 2.02% |
| 2024-03-14 | 11.03 | 10.93 | -0.09 | -0.82% | 10.75 | 11.08 | 16170 | 1770.33 | 1.31% |
| 2024-03-13 | 11.01 | 11.02 | -0.01 | -0.09% | 10.82 | 11.11 | 19314 | 2120.49 | 1.57% |
| 2024-03-12 | 10.86 | 11.03 | 0.13 | 1.19% | 10.79 | 11.08 | 20475 | 2242.48 | 1.66% |
| 2024-03-11 | 10.47 | 10.90 | 0.44 | 4.21% | 10.47 | 10.90 | 21584 | 2301.69 | 1.75% |
| 2024-03-08 | 10.37 | 10.46 | 0.10 | 0.97% | 10.25 | 10.51 | 15956 | 1661.98 | 1.30% |
| 2024-03-07 | 10.43 | 10.36 | -0.05 | -0.48% | 10.28 | 10.66 | 20642 | 2165.52 | 1.68% |
| 2024-03-06 | 10.27 | 10.41 | 0.16 | 1.56% | 10.15 | 10.54 | 20259 | 2097.61 | 1.65% |
| 2024-03-05 | 10.55 | 10.25 | -0.28 | -2.66% | 10.22 | 10.55 | 18676 | 1927.63 | 1.52% |
| 2024-03-04 | 10.83 | 10.53 | -0.24 | -2.23% | 10.28 | 10.89 | 19805 | 2077.49 | 1.61% |
| 2024-03-01 | 10.70 | 10.77 | 0.19 | 1.80% | 10.45 | 10.82 | 28439 | 3025.60 | 2.31% |
| 2024-02-29 | 10.01 | 10.58 | 0.27 | 2.62% | 9.92 | 10.64 | 40249 | 4179.05 | 3.27% |
| 2024-02-28 | 11.66 | 10.31 | -1.15 | -10.03% | 10.31 | 11.90 | 48178 | 5282.32 | 3.92% |
| 2024-02-27 | 11.25 | 11.46 | 0.21 | 1.87% | 11.07 | 11.46 | 23939 | 2708.94 | 1.95% |
| 2024-02-26 | 11.00 | 11.25 | 0.33 | 3.02% | 10.76 | 11.68 | 28265 | 3182.77 | 2.30% |
| 2024-02-23 | 10.59 | 10.92 | 0.35 | 3.31% | 10.50 | 10.95 | 21870 | 2340.72 | 1.78% |
| 2024-02-22 | 10.09 | 10.57 | 0.50 | 4.97% | 10.07 | 10.58 | 23700 | 2469.76 | 1.93% |
| 2024-02-21 | 9.66 | 10.07 | 0.41 | 4.24% | 9.63 | 10.46 | 26392 | 2672.90 | 2.15% |
| 2024-02-20 | 9.40 | 9.66 | 0.22 | 2.33% | 9.27 | 9.71 | 18207 | 1736.60 | 1.48% |
| 2024-02-19 | 8.95 | 9.44 | 0.63 | 7.15% | 8.80 | 9.57 | 38918 | 3611.43 | 3.16% |
| 2024-02-08 | 7.91 | 8.81 | 0.71 | 8.77% | 7.77 | 8.84 | 40909 | 3385.04 | 3.33% |
| 2024-02-07 | 8.92 | 8.10 | -0.71 | -8.06% | 7.99 | 8.92 | 43944 | 3645.91 | 3.57% |
| 2024-02-06 | 8.85 | 8.81 | -0.97 | -9.92% | 8.80 | 9.24 | 47982 | 4258.62 | 3.90% |
| 2024-02-05 | 10.74 | 9.78 | -1.09 | -10.03% | 9.78 | 10.76 | 21612 | 2127.90 | 1.76% |