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 | 11.64 | 11.92 | 0.16 | 1.36% | 11.62 | 12.02 | 50497 | 5996.27 | 1.01% |
| 2024-05-08 | 12.00 | 11.76 | -0.18 | -1.51% | 11.65 | 12.12 | 62703 | 7418.88 | 1.26% |
| 2024-05-07 | 11.74 | 11.94 | 0.28 | 2.40% | 11.66 | 11.98 | 47139 | 5593.74 | 0.95% |
| 2024-05-06 | 11.68 | 11.66 | 0.14 | 1.22% | 11.57 | 11.82 | 42796 | 4992.32 | 0.86% |
| 2024-04-30 | 11.50 | 11.52 | -0.02 | -0.17% | 11.30 | 11.67 | 52173 | 6002.89 | 1.05% |
| 2024-04-29 | 11.24 | 11.54 | 0.31 | 2.76% | 11.23 | 11.57 | 47830 | 5479.69 | 0.96% |
| 2024-04-26 | 11.08 | 11.23 | 0.14 | 1.26% | 11.02 | 11.30 | 51680 | 5790.41 | 1.04% |
| 2024-04-25 | 11.35 | 11.09 | -0.26 | -2.29% | 11.03 | 11.37 | 49151 | 5470.27 | 0.99% |
| 2024-04-24 | 11.10 | 11.35 | 0.25 | 2.25% | 11.00 | 11.35 | 53894 | 6052.11 | 1.08% |
| 2024-04-23 | 11.19 | 11.10 | 0.03 | 0.27% | 11.08 | 11.23 | 24048 | 2682.70 | 0.48% |
| 2024-04-22 | 10.91 | 11.07 | 0.16 | 1.47% | 10.68 | 11.16 | 32062 | 3537.24 | 0.64% |
| 2024-04-19 | 11.07 | 10.91 | -0.17 | -1.53% | 10.82 | 11.19 | 35949 | 3944.69 | 0.72% |
| 2024-04-18 | 10.97 | 11.08 | 0.21 | 1.93% | 10.88 | 11.22 | 51340 | 5683.83 | 1.03% |
| 2024-04-17 | 10.44 | 10.87 | 0.57 | 5.53% | 10.40 | 10.90 | 42337 | 4539.04 | 0.85% |
| 2024-04-16 | 10.82 | 10.30 | -0.61 | -5.59% | 10.20 | 10.82 | 50161 | 5209.91 | 1.01% |
| 2024-04-15 | 11.20 | 10.91 | -0.24 | -2.15% | 10.68 | 11.30 | 47286 | 5186.82 | 0.95% |
| 2024-04-12 | 11.31 | 11.15 | -0.14 | -1.24% | 11.10 | 11.37 | 21319 | 2395.00 | 0.43% |
| 2024-04-11 | 11.37 | 11.29 | -0.19 | -1.66% | 11.27 | 11.57 | 30433 | 3467.64 | 0.61% |
| 2024-04-10 | 11.81 | 11.48 | -0.33 | -2.79% | 11.40 | 11.87 | 36577 | 4222.75 | 0.74% |
| 2024-04-09 | 11.70 | 11.81 | 0.15 | 1.29% | 11.69 | 11.94 | 35655 | 4218.93 | 0.72% |
| 2024-04-08 | 12.10 | 11.66 | -0.53 | -4.35% | 11.64 | 12.10 | 54847 | 6482.68 | 1.11% |
| 2024-04-03 | 12.09 | 12.19 | 0.10 | 0.83% | 11.87 | 12.25 | 55579 | 6718.16 | 1.12% |
| 2024-04-02 | 12.31 | 12.09 | -0.25 | -2.03% | 12.01 | 12.31 | 54167 | 6568.72 | 1.09% |
| 2024-04-01 | 12.42 | 12.34 | -0.15 | -1.20% | 12.26 | 12.58 | 77815 | 9600.88 | 1.57% |
| 2024-03-29 | 12.55 | 12.49 | -0.15 | -1.19% | 12.27 | 12.69 | 97811 | 12167.61 | 1.97% |
| 2024-03-28 | 11.93 | 12.64 | 0.71 | 5.95% | 11.90 | 12.65 | 127284 | 15798.81 | 2.57% |
| 2024-03-27 | 11.81 | 11.93 | 0.12 | 1.02% | 11.40 | 12.21 | 100636 | 11854.31 | 2.03% |
| 2024-03-26 | 12.04 | 11.81 | -0.43 | -3.51% | 11.64 | 12.09 | 114580 | 13563.34 | 2.31% |
| 2024-03-25 | 13.08 | 12.24 | -1.02 | -7.69% | 12.09 | 13.36 | 250643 | 31655.10 | 5.06% |
| 2024-03-22 | 13.26 | 13.26 | 1.21 | 10.04% | 13.01 | 13.26 | 134295 | 17782.76 | 2.71% |
| 2024-03-21 | 12.10 | 12.05 | 0.07 | 0.58% | 11.90 | 12.16 | 24047 | 2891.52 | 0.49% |
| 2024-03-20 | 11.89 | 11.98 | 0.08 | 0.67% | 11.86 | 12.00 | 24265 | 2896.03 | 0.49% |
| 2024-03-19 | 11.93 | 11.90 | -0.05 | -0.42% | 11.85 | 12.23 | 44365 | 5321.98 | 0.90% |
| 2024-03-18 | 12.02 | 11.95 | 0.20 | 1.70% | 11.74 | 12.02 | 25314 | 3001.26 | 0.51% |
| 2024-03-15 | 11.61 | 11.75 | 0.14 | 1.21% | 11.50 | 11.82 | 35291 | 4117.07 | 0.71% |
| 2024-03-14 | 11.59 | 11.61 | 0.03 | 0.26% | 11.48 | 11.78 | 25102 | 2923.54 | 0.51% |
| 2024-03-13 | 11.58 | 11.58 | 0.03 | 0.26% | 11.32 | 11.71 | 34254 | 3945.86 | 0.69% |
| 2024-03-12 | 11.44 | 11.55 | 0.27 | 2.39% | 11.31 | 11.60 | 31496 | 3603.33 | 0.64% |
| 2024-03-11 | 11.03 | 11.28 | 0.24 | 2.17% | 11.02 | 11.28 | 21602 | 2412.75 | 0.44% |
| 2024-03-08 | 10.88 | 11.04 | 0.14 | 1.28% | 10.88 | 11.09 | 19712 | 2164.92 | 0.40% |
| 2024-03-07 | 11.07 | 10.90 | -0.20 | -1.80% | 10.90 | 11.16 | 16854 | 1856.43 | 0.34% |
| 2024-03-06 | 11.06 | 11.10 | 0.01 | 0.09% | 10.87 | 11.20 | 26532 | 2923.92 | 0.54% |
| 2024-03-05 | 11.16 | 11.09 | -0.08 | -0.72% | 11.06 | 11.34 | 24549 | 2742.57 | 0.50% |
| 2024-03-04 | 11.23 | 11.17 | -0.10 | -0.89% | 11.06 | 11.28 | 21924 | 2448.11 | 0.44% |
| 2024-03-01 | 11.30 | 11.27 | -0.02 | -0.18% | 11.19 | 11.38 | 27292 | 3077.40 | 0.55% |
| 2024-02-29 | 10.99 | 11.29 | 0.25 | 2.26% | 10.91 | 11.35 | 24105 | 2698.46 | 0.49% |
| 2024-02-28 | 11.78 | 11.04 | -0.57 | -4.91% | 11.04 | 11.88 | 33985 | 3920.65 | 0.69% |
| 2024-02-27 | 11.41 | 11.61 | 0.14 | 1.22% | 11.30 | 11.63 | 21989 | 2532.66 | 0.44% |
| 2024-02-26 | 11.46 | 11.47 | 0.12 | 1.06% | 11.28 | 11.65 | 26394 | 3024.07 | 0.53% |
| 2024-02-23 | 11.25 | 11.35 | 0.10 | 0.89% | 11.12 | 11.36 | 22824 | 2574.04 | 0.46% |
| 2024-02-22 | 11.30 | 11.25 | 0.00 | 0.00% | 11.11 | 11.36 | 18922 | 2123.19 | 0.38% |
| 2024-02-21 | 11.00 | 11.25 | 0.19 | 1.72% | 10.88 | 11.54 | 36605 | 4130.88 | 0.74% |
| 2024-02-20 | 11.08 | 11.06 | -0.13 | -1.16% | 10.83 | 11.15 | 15890 | 1748.80 | 0.32% |
| 2024-02-19 | 11.00 | 11.19 | 0.21 | 1.91% | 10.91 | 11.25 | 40084 | 4431.08 | 0.81% |
| 2024-02-08 | 10.10 | 10.98 | 0.98 | 9.80% | 9.98 | 10.98 | 48754 | 5159.83 | 0.99% |
| 2024-02-07 | 10.00 | 10.00 | 0.01 | 0.10% | 9.72 | 10.18 | 44249 | 4392.46 | 0.89% |
| 2024-02-06 | 8.92 | 9.99 | 0.78 | 8.47% | 8.56 | 10.00 | 70241 | 6445.05 | 1.42% |
| 2024-02-05 | 9.84 | 9.21 | -0.67 | -6.78% | 8.89 | 9.84 | 68346 | 6202.81 | 1.38% |
| 2024-02-02 | 10.38 | 9.88 | -0.71 | -6.70% | 9.57 | 10.52 | 48098 | 4833.71 | 0.97% |
| 2024-02-01 | 10.50 | 10.59 | -0.05 | -0.47% | 10.10 | 10.60 | 56456 | 5819.08 | 1.14% |
| 2024-01-31 | 10.74 | 10.64 | -0.17 | -1.57% | 10.38 | 10.87 | 34789 | 3686.35 | 0.70% |