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 | 12.56 | 12.27 | -0.19 | -1.52% | 11.90 | 12.75 | 346604 | 42417.39 | 2.80% |
| 2024-05-09 | 12.16 | 12.46 | 0.30 | 2.47% | 12.07 | 12.77 | 509848 | 63759.04 | 4.11% |
| 2024-05-08 | 12.17 | 12.16 | -0.24 | -1.94% | 12.11 | 12.50 | 396293 | 48739.27 | 3.20% |
| 2024-05-07 | 11.89 | 12.40 | 0.52 | 4.38% | 11.89 | 12.68 | 705246 | 87123.65 | 5.69% |
| 2024-05-06 | 10.90 | 11.88 | 1.08 | 10.00% | 10.83 | 11.88 | 378684 | 43684.45 | 3.05% |
| 2024-04-30 | 11.08 | 10.80 | -0.01 | -0.09% | 10.71 | 11.49 | 301013 | 32961.31 | 2.43% |
| 2024-04-29 | 10.65 | 10.81 | 0.10 | 0.93% | 10.47 | 10.84 | 260464 | 27828.96 | 2.10% |
| 2024-04-26 | 10.48 | 10.71 | 0.06 | 0.56% | 10.25 | 10.81 | 378739 | 39729.82 | 3.05% |
| 2024-04-25 | 10.66 | 10.65 | -0.03 | -0.28% | 10.53 | 10.88 | 200408 | 21434.72 | 1.62% |
| 2024-04-24 | 10.33 | 10.68 | 0.26 | 2.50% | 10.24 | 10.72 | 236207 | 24773.68 | 1.91% |
| 2024-04-23 | 10.80 | 10.42 | -0.68 | -6.13% | 10.38 | 10.92 | 471305 | 49865.78 | 3.80% |
| 2024-04-22 | 11.51 | 11.10 | -0.29 | -2.55% | 11.08 | 11.70 | 291161 | 33045.58 | 2.35% |
| 2024-04-19 | 11.67 | 11.39 | -0.23 | -1.98% | 11.23 | 11.95 | 352138 | 40704.38 | 2.84% |
| 2024-04-18 | 11.64 | 11.62 | -0.13 | -1.11% | 11.41 | 11.80 | 318570 | 36981.69 | 2.57% |
| 2024-04-17 | 10.97 | 11.75 | 0.88 | 8.10% | 10.88 | 11.77 | 400438 | 45297.86 | 3.23% |
| 2024-04-16 | 11.44 | 10.87 | -0.71 | -6.13% | 10.85 | 11.63 | 439172 | 48709.70 | 3.54% |
| 2024-04-15 | 11.25 | 11.58 | -0.02 | -0.17% | 10.92 | 11.75 | 384663 | 43616.04 | 3.10% |
| 2024-04-12 | 11.78 | 11.60 | -0.18 | -1.53% | 11.56 | 11.92 | 357040 | 41743.04 | 2.88% |
| 2024-04-11 | 11.47 | 11.78 | 0.12 | 1.03% | 11.22 | 12.35 | 662088 | 78262.02 | 5.34% |
| 2024-04-10 | 11.79 | 11.66 | -0.04 | -0.34% | 11.48 | 12.06 | 456926 | 53760.04 | 3.69% |
| 2024-04-09 | 11.67 | 11.70 | -0.28 | -2.34% | 11.56 | 12.06 | 510542 | 60063.59 | 4.12% |
| 2024-04-08 | 11.66 | 11.98 | 0.33 | 2.83% | 11.53 | 12.72 | 761309 | 92513.08 | 6.14% |
| 2024-04-03 | 10.78 | 11.65 | 0.86 | 7.97% | 10.71 | 11.87 | 861909 | 98708.21 | 6.95% |
| 2024-04-02 | 10.10 | 10.79 | 0.52 | 5.06% | 10.10 | 10.79 | 457137 | 48199.03 | 3.69% |
| 2024-04-01 | 10.54 | 10.27 | -0.06 | -0.58% | 10.17 | 10.68 | 361148 | 37704.43 | 2.91% |
| 2024-03-29 | 10.06 | 10.33 | 0.32 | 3.20% | 10.00 | 10.36 | 294251 | 30045.59 | 2.37% |
| 2024-03-28 | 9.81 | 10.01 | 0.21 | 2.14% | 9.77 | 10.15 | 238278 | 23845.64 | 1.92% |
| 2024-03-27 | 9.91 | 9.80 | -0.11 | -1.11% | 9.77 | 10.04 | 202698 | 20034.82 | 1.63% |
| 2024-03-26 | 10.16 | 9.91 | -0.29 | -2.84% | 9.80 | 10.22 | 268562 | 26779.72 | 2.17% |
| 2024-03-25 | 10.37 | 10.20 | -0.12 | -1.16% | 10.20 | 10.59 | 263724 | 27410.32 | 2.13% |
| 2024-03-22 | 10.68 | 10.32 | -0.46 | -4.27% | 10.30 | 10.75 | 306567 | 31955.05 | 2.47% |
| 2024-03-21 | 10.83 | 10.78 | -0.03 | -0.28% | 10.60 | 10.99 | 262049 | 28086.87 | 2.11% |
| 2024-03-20 | 10.89 | 10.81 | -0.27 | -2.44% | 10.66 | 10.98 | 366955 | 39642.69 | 2.96% |
| 2024-03-19 | 10.47 | 11.08 | 0.53 | 5.02% | 10.39 | 11.28 | 632205 | 69066.56 | 5.10% |
| 2024-03-18 | 10.54 | 10.55 | 0.17 | 1.64% | 10.15 | 10.75 | 617476 | 64535.02 | 4.98% |
| 2024-03-15 | 9.38 | 10.38 | 0.94 | 9.96% | 9.38 | 10.38 | 704833 | 70998.64 | 5.68% |
| 2024-03-14 | 9.54 | 9.44 | 0.08 | 0.85% | 9.40 | 10.09 | 357965 | 34304.23 | 2.89% |
| 2024-03-13 | 8.76 | 9.36 | 0.57 | 6.48% | 8.75 | 9.61 | 441317 | 40793.14 | 3.56% |
| 2024-03-12 | 8.93 | 8.79 | -0.17 | -1.90% | 8.73 | 8.95 | 140292 | 12358.90 | 1.13% |
| 2024-03-11 | 8.95 | 8.96 | -0.03 | -0.33% | 8.84 | 9.10 | 191660 | 17199.16 | 1.55% |
| 2024-03-08 | 8.75 | 8.99 | 0.49 | 5.76% | 8.75 | 9.18 | 459510 | 41319.23 | 3.71% |
| 2024-03-07 | 8.36 | 8.50 | 0.14 | 1.67% | 8.35 | 8.78 | 252688 | 21687.17 | 2.04% |
| 2024-03-06 | 8.25 | 8.36 | 0.08 | 0.97% | 8.17 | 8.38 | 107451 | 8921.83 | 0.87% |
| 2024-03-05 | 8.24 | 8.28 | -0.04 | -0.48% | 8.21 | 8.36 | 120195 | 9948.82 | 0.97% |
| 2024-03-04 | 8.34 | 8.32 | -0.07 | -0.83% | 8.21 | 8.46 | 125410 | 10386.41 | 1.01% |
| 2024-03-01 | 8.33 | 8.39 | 0.04 | 0.48% | 8.27 | 8.41 | 130642 | 10910.55 | 1.05% |
| 2024-02-29 | 8.05 | 8.35 | 0.23 | 2.83% | 8.02 | 8.35 | 135409 | 11160.34 | 1.09% |
| 2024-02-28 | 8.38 | 8.12 | -0.26 | -3.10% | 8.12 | 8.63 | 224194 | 18833.50 | 1.81% |
| 2024-02-27 | 8.28 | 8.38 | 0.10 | 1.21% | 8.18 | 8.38 | 119321 | 9887.38 | 0.96% |
| 2024-02-26 | 8.26 | 8.28 | 0.15 | 1.85% | 8.16 | 8.44 | 170918 | 14197.46 | 1.38% |
| 2024-02-23 | 8.08 | 8.13 | 0.04 | 0.49% | 8.02 | 8.15 | 124614 | 10076.14 | 1.01% |
| 2024-02-22 | 8.02 | 8.09 | 0.02 | 0.25% | 8.01 | 8.17 | 118198 | 9545.78 | 0.95% |
| 2024-02-21 | 7.93 | 8.07 | 0.06 | 0.75% | 7.90 | 8.29 | 180517 | 14679.59 | 1.46% |
| 2024-02-20 | 8.04 | 8.01 | -0.09 | -1.11% | 7.92 | 8.10 | 99911 | 7980.85 | 0.81% |
| 2024-02-19 | 8.09 | 8.10 | 0.01 | 0.12% | 7.99 | 8.26 | 165939 | 13419.16 | 1.34% |
| 2024-02-08 | 7.87 | 8.09 | 0.20 | 2.53% | 7.84 | 8.34 | 243887 | 19889.77 | 1.97% |
| 2024-02-07 | 7.60 | 7.89 | 0.44 | 5.91% | 7.46 | 8.09 | 298377 | 23455.55 | 2.41% |
| 2024-02-06 | 6.78 | 7.45 | 0.68 | 10.04% | 6.78 | 7.45 | 253060 | 18329.45 | 2.04% |
| 2024-02-05 | 7.25 | 6.77 | -0.57 | -7.77% | 6.70 | 7.33 | 174334 | 12096.15 | 1.41% |