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 | 11.88 | 11.76 | -0.12 | -1.01% | 11.73 | 12.12 | 329396 | 39304.26 | 2.54% |
| 2024-05-07 | 11.70 | 11.88 | 0.23 | 1.97% | 11.63 | 11.90 | 239737 | 28224.36 | 1.85% |
| 2024-05-06 | 11.78 | 11.65 | 0.02 | 0.17% | 11.57 | 12.05 | 314766 | 36916.02 | 2.43% |
| 2024-04-30 | 11.54 | 11.63 | 0.22 | 1.93% | 11.41 | 11.86 | 495050 | 57678.27 | 3.82% |
| 2024-04-29 | 10.80 | 11.41 | 1.04 | 10.03% | 10.79 | 11.41 | 243917 | 27479.43 | 1.88% |
| 2024-04-26 | 10.18 | 10.37 | 0.19 | 1.87% | 10.10 | 10.38 | 120904 | 12410.37 | 0.93% |
| 2024-04-25 | 9.99 | 10.18 | 0.22 | 2.21% | 9.97 | 10.31 | 114008 | 11599.71 | 0.88% |
| 2024-04-24 | 9.91 | 9.96 | -0.03 | -0.30% | 9.63 | 10.02 | 110158 | 10844.36 | 0.85% |
| 2024-04-23 | 10.11 | 9.99 | -0.10 | -0.99% | 9.93 | 10.18 | 78287 | 7855.00 | 0.60% |
| 2024-04-22 | 10.18 | 10.09 | -0.10 | -0.98% | 10.04 | 10.28 | 82398 | 8351.69 | 0.64% |
| 2024-04-19 | 10.45 | 10.19 | -0.33 | -3.14% | 10.19 | 10.49 | 107140 | 11033.14 | 0.83% |
| 2024-04-18 | 10.66 | 10.52 | -0.13 | -1.22% | 10.40 | 10.72 | 107596 | 11368.75 | 0.83% |
| 2024-04-17 | 10.20 | 10.65 | 0.55 | 5.45% | 10.20 | 10.67 | 163997 | 17280.01 | 1.26% |
| 2024-04-16 | 10.68 | 10.10 | -0.71 | -6.57% | 10.08 | 10.80 | 187326 | 19427.92 | 1.44% |
| 2024-04-15 | 10.82 | 10.81 | -0.07 | -0.64% | 10.52 | 11.00 | 135613 | 14600.89 | 1.05% |
| 2024-04-12 | 11.18 | 10.88 | -0.16 | -1.45% | 10.87 | 11.19 | 121200 | 13307.34 | 0.93% |
| 2024-04-11 | 10.99 | 11.04 | -0.03 | -0.27% | 10.83 | 11.17 | 125028 | 13780.75 | 0.96% |
| 2024-04-10 | 11.22 | 11.07 | -0.14 | -1.25% | 11.01 | 11.25 | 134695 | 14940.78 | 1.04% |
| 2024-04-09 | 10.94 | 11.21 | 0.23 | 2.09% | 10.93 | 11.32 | 170320 | 19085.33 | 1.31% |
| 2024-04-08 | 11.00 | 10.98 | -0.11 | -0.99% | 10.97 | 11.25 | 131728 | 14615.04 | 1.02% |
| 2024-04-03 | 11.22 | 11.09 | -0.15 | -1.33% | 11.02 | 11.31 | 149031 | 16620.01 | 1.15% |
| 2024-04-02 | 11.06 | 11.24 | 0.28 | 2.55% | 10.92 | 11.31 | 196317 | 21870.61 | 1.51% |
| 2024-04-01 | 10.69 | 10.96 | 0.41 | 3.89% | 10.56 | 11.03 | 144298 | 15768.30 | 1.11% |
| 2024-03-29 | 10.42 | 10.55 | 0.12 | 1.15% | 10.41 | 10.59 | 76175 | 8008.02 | 0.59% |
| 2024-03-28 | 10.29 | 10.43 | 0.11 | 1.07% | 10.27 | 10.56 | 99153 | 10362.20 | 0.76% |
| 2024-03-27 | 10.78 | 10.32 | -0.50 | -4.62% | 10.30 | 10.86 | 110581 | 11670.68 | 0.85% |
| 2024-03-26 | 10.74 | 10.82 | 0.04 | 0.37% | 10.56 | 10.93 | 122774 | 13192.93 | 0.95% |
| 2024-03-25 | 10.86 | 10.78 | -0.14 | -1.28% | 10.76 | 11.25 | 149203 | 16356.93 | 1.15% |
| 2024-03-22 | 11.29 | 10.92 | -0.37 | -3.28% | 10.88 | 11.31 | 154495 | 17032.44 | 1.19% |
| 2024-03-21 | 11.46 | 11.29 | -0.14 | -1.22% | 11.26 | 11.48 | 102443 | 11618.04 | 0.79% |
| 2024-03-20 | 11.38 | 11.43 | 0.04 | 0.35% | 11.33 | 11.47 | 89351 | 10196.36 | 0.69% |
| 2024-03-19 | 11.52 | 11.39 | -0.10 | -0.87% | 11.39 | 11.65 | 127125 | 14609.27 | 0.98% |
| 2024-03-18 | 11.34 | 11.49 | 0.13 | 1.14% | 11.34 | 11.53 | 159511 | 18259.97 | 1.23% |
| 2024-03-15 | 11.18 | 11.36 | 0.12 | 1.07% | 11.12 | 11.37 | 105228 | 11854.64 | 0.81% |
| 2024-03-14 | 11.29 | 11.24 | -0.13 | -1.14% | 11.13 | 11.42 | 104327 | 11782.16 | 0.80% |
| 2024-03-13 | 11.37 | 11.37 | 0.01 | 0.09% | 11.26 | 11.42 | 124651 | 14138.45 | 0.96% |
| 2024-03-12 | 11.51 | 11.36 | -0.11 | -0.96% | 11.32 | 11.57 | 174679 | 19876.77 | 1.35% |
| 2024-03-11 | 11.08 | 11.47 | 0.48 | 4.37% | 11.05 | 11.52 | 236400 | 26855.80 | 1.82% |
| 2024-03-08 | 10.92 | 10.99 | 0.05 | 0.46% | 10.84 | 11.12 | 107058 | 11760.12 | 0.83% |
| 2024-03-07 | 11.16 | 10.94 | -0.22 | -1.97% | 10.94 | 11.24 | 116954 | 12998.05 | 0.90% |
| 2024-03-06 | 11.05 | 11.16 | 0.04 | 0.36% | 10.95 | 11.32 | 137028 | 15230.56 | 1.06% |
| 2024-03-05 | 11.20 | 11.12 | -0.20 | -1.77% | 11.06 | 11.27 | 123963 | 13814.16 | 0.96% |
| 2024-03-04 | 11.37 | 11.32 | -0.05 | -0.44% | 11.24 | 11.51 | 140113 | 15893.23 | 1.08% |
| 2024-03-01 | 11.41 | 11.37 | -0.04 | -0.35% | 11.23 | 11.52 | 150751 | 17130.14 | 1.16% |
| 2024-02-29 | 10.78 | 11.41 | 0.56 | 5.16% | 10.77 | 11.42 | 240515 | 26938.92 | 1.85% |
| 2024-02-28 | 11.17 | 10.85 | -0.22 | -1.99% | 10.84 | 11.58 | 299833 | 33816.57 | 2.31% |
| 2024-02-27 | 10.75 | 11.07 | 0.24 | 2.22% | 10.74 | 11.07 | 158769 | 17333.82 | 1.22% |
| 2024-02-26 | 10.91 | 10.83 | -0.05 | -0.46% | 10.77 | 11.10 | 159212 | 17351.71 | 1.23% |
| 2024-02-23 | 10.69 | 10.88 | 0.21 | 1.97% | 10.60 | 10.91 | 154374 | 16662.93 | 1.19% |
| 2024-02-22 | 10.58 | 10.67 | 0.08 | 0.76% | 10.50 | 10.72 | 131815 | 13998.48 | 1.02% |
| 2024-02-21 | 10.40 | 10.59 | 0.14 | 1.34% | 10.32 | 10.88 | 186429 | 19865.00 | 1.44% |
| 2024-02-20 | 10.52 | 10.45 | -0.07 | -0.67% | 10.28 | 10.52 | 128308 | 13322.93 | 0.99% |
| 2024-02-19 | 10.85 | 10.52 | -0.09 | -0.85% | 10.37 | 10.85 | 171997 | 18176.34 | 1.33% |
| 2024-02-08 | 10.22 | 10.61 | 0.42 | 4.12% | 10.15 | 10.98 | 268515 | 28734.07 | 2.07% |
| 2024-02-07 | 9.63 | 10.19 | 0.69 | 7.26% | 9.60 | 10.30 | 316059 | 31891.97 | 2.44% |
| 2024-02-06 | 8.65 | 9.50 | 0.86 | 9.95% | 8.65 | 9.50 | 267368 | 24563.58 | 2.06% |
| 2024-02-05 | 9.31 | 8.64 | -0.76 | -8.09% | 8.46 | 9.32 | 282874 | 24966.79 | 2.18% |
| 2024-02-02 | 9.86 | 9.40 | -0.42 | -4.28% | 9.10 | 10.05 | 226908 | 21640.95 | 1.75% |
| 2024-02-01 | 9.85 | 9.82 | -0.18 | -1.80% | 9.77 | 10.17 | 180433 | 17937.65 | 1.39% |
| 2024-01-31 | 11.02 | 10.00 | -1.11 | -9.99% | 10.00 | 11.20 | 305145 | 31751.09 | 2.35% |
| 2024-01-30 | 11.28 | 11.11 | -0.23 | -2.03% | 11.07 | 11.54 | 127699 | 14429.83 | 0.98% |