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 | 10.73 | 10.66 | -0.07 | -0.65% | 10.42 | 10.78 | 148065 | 15702.75 | 1.65% |
| 2024-05-10 | 10.73 | 10.73 | 0.04 | 0.37% | 10.51 | 10.76 | 127782 | 13608.87 | 1.43% |
| 2024-05-09 | 10.68 | 10.69 | -0.02 | -0.19% | 10.67 | 10.80 | 148477 | 15900.96 | 1.66% |
| 2024-05-08 | 10.99 | 10.71 | -0.29 | -2.64% | 10.67 | 10.99 | 126023 | 13581.22 | 1.41% |
| 2024-05-07 | 10.96 | 11.00 | -0.03 | -0.27% | 10.89 | 11.10 | 127596 | 14006.89 | 1.43% |
| 2024-05-06 | 11.20 | 11.03 | -0.05 | -0.45% | 11.00 | 11.34 | 188542 | 21036.98 | 2.11% |
| 2024-04-30 | 11.15 | 11.08 | -0.28 | -2.46% | 10.98 | 11.37 | 286365 | 31883.66 | 3.20% |
| 2024-04-29 | 11.11 | 11.36 | 0.32 | 2.90% | 10.97 | 11.81 | 482029 | 54803.09 | 5.38% |
| 2024-04-26 | 10.50 | 11.04 | 1.00 | 9.96% | 10.20 | 11.04 | 351886 | 37445.32 | 3.93% |
| 2024-04-25 | 10.07 | 10.04 | -0.11 | -1.08% | 10.03 | 10.20 | 94876 | 9578.70 | 1.06% |
| 2024-04-24 | 9.96 | 10.15 | 0.02 | 0.20% | 9.90 | 10.22 | 133110 | 13449.94 | 1.49% |
| 2024-04-23 | 10.51 | 10.13 | -0.27 | -2.60% | 10.09 | 10.59 | 195429 | 20044.07 | 2.18% |
| 2024-04-22 | 9.94 | 10.40 | 0.51 | 5.16% | 9.94 | 10.58 | 296529 | 30546.10 | 3.31% |
| 2024-04-19 | 9.89 | 9.89 | -0.05 | -0.50% | 9.68 | 10.02 | 140103 | 13809.70 | 1.56% |
| 2024-04-18 | 9.98 | 9.94 | -0.09 | -0.90% | 9.71 | 10.13 | 185391 | 18439.64 | 2.07% |
| 2024-04-17 | 9.50 | 10.03 | 0.59 | 6.25% | 9.50 | 10.08 | 186396 | 18494.08 | 2.08% |
| 2024-04-16 | 10.29 | 9.44 | -1.05 | -10.01% | 9.44 | 10.38 | 253044 | 24817.84 | 2.83% |
| 2024-04-15 | 10.70 | 10.49 | -0.37 | -3.41% | 10.11 | 10.88 | 218101 | 22878.27 | 2.44% |
| 2024-04-12 | 11.00 | 10.86 | -0.13 | -1.18% | 10.78 | 11.11 | 84797 | 9251.91 | 0.95% |
| 2024-04-11 | 10.96 | 10.99 | -0.07 | -0.63% | 10.95 | 11.16 | 80298 | 8886.89 | 0.90% |
| 2024-04-10 | 11.30 | 11.06 | -0.26 | -2.30% | 10.91 | 11.30 | 114130 | 12631.98 | 1.27% |
| 2024-04-09 | 11.40 | 11.32 | -0.02 | -0.18% | 11.26 | 11.43 | 84118 | 9531.22 | 0.94% |
| 2024-04-08 | 11.62 | 11.34 | -0.29 | -2.49% | 11.31 | 11.62 | 96737 | 11066.45 | 1.08% |
| 2024-04-03 | 11.76 | 11.63 | -0.19 | -1.61% | 11.55 | 11.79 | 114467 | 13350.13 | 1.28% |
| 2024-04-02 | 11.99 | 11.82 | -0.37 | -3.04% | 11.79 | 12.01 | 194146 | 23029.09 | 2.17% |
| 2024-04-01 | 12.03 | 12.19 | 0.52 | 4.46% | 12.02 | 12.34 | 313702 | 38176.29 | 3.50% |
| 2024-03-29 | 11.77 | 11.67 | -0.24 | -2.02% | 11.45 | 11.82 | 278432 | 32397.51 | 3.11% |
| 2024-03-28 | 11.15 | 11.91 | 0.82 | 7.39% | 11.11 | 12.20 | 415146 | 49277.52 | 4.64% |
| 2024-03-27 | 11.55 | 11.09 | -0.49 | -4.23% | 11.05 | 11.55 | 143008 | 16140.98 | 1.60% |
| 2024-03-26 | 11.65 | 11.58 | -0.05 | -0.43% | 11.39 | 11.79 | 126527 | 14628.75 | 1.41% |
| 2024-03-25 | 12.06 | 11.63 | -0.55 | -4.52% | 11.63 | 12.14 | 171181 | 20341.61 | 1.91% |
| 2024-03-22 | 12.60 | 12.18 | -0.35 | -2.79% | 12.18 | 12.64 | 171190 | 21120.33 | 1.91% |
| 2024-03-21 | 12.52 | 12.53 | 0.01 | 0.08% | 12.49 | 12.72 | 189236 | 23837.10 | 2.11% |
| 2024-03-20 | 12.58 | 12.52 | -0.01 | -0.08% | 12.44 | 12.61 | 177999 | 22267.90 | 1.99% |
| 2024-03-19 | 12.80 | 12.53 | -0.38 | -2.94% | 12.50 | 12.80 | 230712 | 29168.39 | 2.58% |
| 2024-03-18 | 12.70 | 12.91 | 0.15 | 1.18% | 12.59 | 13.00 | 453000 | 57873.49 | 5.06% |
| 2024-03-15 | 12.03 | 12.76 | 0.52 | 4.25% | 12.01 | 13.13 | 539170 | 68486.68 | 6.02% |
| 2024-03-14 | 12.15 | 12.24 | 0.13 | 1.07% | 12.09 | 12.63 | 372409 | 46170.80 | 4.16% |
| 2024-03-13 | 12.19 | 12.11 | -0.14 | -1.14% | 12.05 | 12.25 | 129306 | 15687.66 | 1.44% |
| 2024-03-12 | 12.12 | 12.25 | 0.25 | 2.08% | 12.02 | 12.33 | 186631 | 22693.91 | 2.08% |
| 2024-03-11 | 11.77 | 12.00 | 0.22 | 1.87% | 11.74 | 12.00 | 120798 | 14371.22 | 1.35% |
| 2024-03-08 | 11.77 | 11.78 | 0.00 | 0.00% | 11.68 | 11.83 | 100102 | 11768.63 | 1.12% |
| 2024-03-07 | 11.97 | 11.78 | -0.21 | -1.75% | 11.77 | 12.11 | 137535 | 16402.24 | 1.54% |
| 2024-03-06 | 11.90 | 11.99 | -0.02 | -0.17% | 11.81 | 12.12 | 134596 | 16108.23 | 1.50% |
| 2024-03-05 | 12.30 | 12.01 | -0.17 | -1.40% | 11.97 | 12.35 | 148765 | 18031.09 | 1.66% |
| 2024-03-04 | 12.32 | 12.18 | -0.17 | -1.38% | 12.03 | 12.32 | 142783 | 17319.67 | 1.59% |
| 2024-03-01 | 12.25 | 12.35 | 0.13 | 1.06% | 12.13 | 12.46 | 192725 | 23662.62 | 2.15% |
| 2024-02-29 | 11.80 | 12.22 | 0.37 | 3.12% | 11.76 | 12.23 | 251356 | 30363.89 | 2.81% |
| 2024-02-28 | 12.35 | 11.85 | -0.42 | -3.42% | 11.82 | 12.64 | 414549 | 51349.16 | 4.63% |
| 2024-02-27 | 11.93 | 12.27 | 0.26 | 2.16% | 11.89 | 12.27 | 255127 | 30727.66 | 2.85% |
| 2024-02-26 | 12.06 | 12.01 | -0.23 | -1.88% | 11.92 | 12.25 | 239469 | 28850.55 | 2.67% |
| 2024-02-23 | 11.75 | 12.24 | 0.52 | 4.44% | 11.73 | 12.35 | 357331 | 42979.94 | 3.99% |
| 2024-02-22 | 11.36 | 11.72 | 0.27 | 2.36% | 11.33 | 11.78 | 246798 | 28740.01 | 2.76% |
| 2024-02-21 | 11.26 | 11.45 | 0.00 | 0.00% | 11.25 | 11.83 | 298970 | 34551.18 | 3.34% |
| 2024-02-20 | 11.30 | 11.45 | 0.10 | 0.88% | 11.15 | 11.56 | 250117 | 28504.35 | 2.79% |
| 2024-02-19 | 11.00 | 11.35 | 0.25 | 2.25% | 10.82 | 11.45 | 240704 | 27069.48 | 2.69% |
| 2024-02-08 | 10.90 | 11.10 | 0.25 | 2.30% | 10.90 | 11.30 | 244972 | 27227.58 | 2.74% |
| 2024-02-07 | 10.68 | 10.85 | 0.17 | 1.59% | 10.59 | 11.28 | 257663 | 28305.99 | 2.88% |
| 2024-02-06 | 9.95 | 10.68 | 0.66 | 6.59% | 9.57 | 10.91 | 271728 | 27946.86 | 3.04% |
| 2024-02-05 | 11.00 | 10.02 | -1.06 | -9.57% | 9.99 | 11.01 | 281891 | 29287.96 | 3.15% |