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 | 11.41 | 11.59 | 0.19 | 1.67% | 11.41 | 11.67 | 98111 | 11370.16 | 1.32% |
| 2024-05-08 | 11.62 | 11.40 | -0.29 | -2.48% | 11.40 | 11.66 | 123489 | 14241.95 | 1.66% |
| 2024-05-07 | 11.64 | 11.69 | 0.05 | 0.43% | 11.58 | 11.72 | 110069 | 12833.33 | 1.48% |
| 2024-05-06 | 11.54 | 11.64 | 0.27 | 2.37% | 11.49 | 11.72 | 130559 | 15166.91 | 1.75% |
| 2024-04-30 | 11.28 | 11.37 | 0.05 | 0.44% | 11.24 | 11.53 | 152390 | 17362.47 | 2.04% |
| 2024-04-29 | 11.25 | 11.32 | 0.14 | 1.25% | 11.11 | 11.43 | 189833 | 21421.68 | 2.55% |
| 2024-04-26 | 10.76 | 11.18 | 0.35 | 3.23% | 10.75 | 11.20 | 123391 | 13623.80 | 1.65% |
| 2024-04-25 | 10.89 | 10.83 | -0.10 | -0.91% | 10.74 | 10.97 | 65186 | 7071.70 | 0.87% |
| 2024-04-24 | 10.70 | 10.93 | 0.26 | 2.44% | 10.65 | 10.93 | 67963 | 7365.54 | 0.91% |
| 2024-04-23 | 10.95 | 10.67 | -0.25 | -2.29% | 10.59 | 10.99 | 98317 | 10554.53 | 1.32% |
| 2024-04-22 | 11.17 | 10.92 | -0.28 | -2.50% | 10.88 | 11.28 | 90618 | 9939.90 | 1.22% |
| 2024-04-19 | 11.28 | 11.20 | -0.12 | -1.06% | 11.12 | 11.33 | 81838 | 9178.87 | 1.10% |
| 2024-04-18 | 11.05 | 11.32 | 0.23 | 2.07% | 11.01 | 11.52 | 154481 | 17463.94 | 2.07% |
| 2024-04-17 | 10.61 | 11.09 | 0.61 | 5.82% | 10.60 | 11.09 | 121060 | 13167.19 | 1.62% |
| 2024-04-16 | 10.91 | 10.48 | -0.52 | -4.73% | 10.46 | 11.03 | 119839 | 12778.41 | 1.61% |
| 2024-04-15 | 11.05 | 11.00 | -0.12 | -1.08% | 10.76 | 11.18 | 106824 | 11748.89 | 1.43% |
| 2024-04-12 | 11.13 | 11.12 | -0.02 | -0.18% | 11.09 | 11.27 | 65420 | 7319.31 | 0.88% |
| 2024-04-11 | 10.95 | 11.14 | 0.11 | 1.00% | 10.91 | 11.35 | 94204 | 10525.47 | 1.26% |
| 2024-04-10 | 11.19 | 11.03 | -0.16 | -1.43% | 10.97 | 11.22 | 80185 | 8878.22 | 1.08% |
| 2024-04-09 | 11.12 | 11.19 | 0.04 | 0.36% | 11.05 | 11.36 | 124902 | 13998.01 | 1.67% |
| 2024-04-08 | 11.49 | 11.15 | -0.36 | -3.13% | 11.00 | 11.49 | 161224 | 18036.44 | 2.16% |
| 2024-04-03 | 11.68 | 11.51 | -0.22 | -1.88% | 11.37 | 11.70 | 106536 | 12259.22 | 1.43% |
| 2024-04-02 | 11.88 | 11.73 | -0.21 | -1.76% | 11.62 | 11.95 | 113410 | 13301.02 | 1.52% |
| 2024-04-01 | 11.84 | 11.94 | 0.09 | 0.76% | 11.64 | 11.99 | 143536 | 16945.62 | 1.92% |
| 2024-03-29 | 11.47 | 11.85 | 0.35 | 3.04% | 11.25 | 11.85 | 182060 | 21024.75 | 2.44% |
| 2024-03-28 | 11.42 | 11.50 | -0.30 | -2.54% | 11.03 | 11.71 | 242052 | 27432.34 | 3.25% |
| 2024-03-27 | 12.27 | 11.80 | -0.47 | -3.83% | 11.75 | 12.29 | 86863 | 10429.19 | 1.16% |
| 2024-03-26 | 12.39 | 12.27 | -0.16 | -1.29% | 12.06 | 12.43 | 112290 | 13721.98 | 1.51% |
| 2024-03-25 | 12.60 | 12.43 | -0.25 | -1.97% | 12.41 | 12.81 | 72244 | 9127.68 | 0.97% |
| 2024-03-22 | 12.89 | 12.68 | -0.19 | -1.48% | 12.60 | 12.93 | 94617 | 12067.42 | 1.27% |
| 2024-03-21 | 12.70 | 12.87 | 0.18 | 1.42% | 12.61 | 13.02 | 117699 | 15113.49 | 1.58% |
| 2024-03-20 | 12.55 | 12.69 | 0.10 | 0.79% | 12.40 | 12.75 | 92406 | 11624.23 | 1.24% |
| 2024-03-19 | 12.85 | 12.59 | -0.26 | -2.02% | 12.56 | 12.90 | 92158 | 11727.29 | 1.24% |
| 2024-03-18 | 12.50 | 12.85 | 0.38 | 3.05% | 12.41 | 12.91 | 136202 | 17226.88 | 1.83% |
| 2024-03-15 | 12.35 | 12.47 | 0.07 | 0.56% | 12.22 | 12.47 | 82499 | 10199.23 | 1.11% |
| 2024-03-14 | 12.35 | 12.40 | 0.06 | 0.49% | 12.26 | 12.66 | 147616 | 18424.99 | 1.98% |
| 2024-03-13 | 12.45 | 12.34 | -0.11 | -0.88% | 12.28 | 12.53 | 99574 | 12362.99 | 1.34% |
| 2024-03-12 | 12.53 | 12.45 | -0.08 | -0.64% | 12.38 | 12.58 | 86361 | 10762.32 | 1.16% |
| 2024-03-11 | 12.50 | 12.53 | -0.02 | -0.16% | 12.36 | 12.59 | 110643 | 13819.14 | 1.48% |
| 2024-03-08 | 12.31 | 12.55 | 0.17 | 1.37% | 12.30 | 12.68 | 110849 | 13865.84 | 1.49% |
| 2024-03-07 | 12.23 | 12.38 | 0.21 | 1.73% | 12.17 | 12.61 | 173050 | 21488.12 | 2.32% |
| 2024-03-06 | 12.12 | 12.17 | 0.05 | 0.41% | 12.07 | 12.34 | 90927 | 11097.30 | 1.22% |
| 2024-03-05 | 12.19 | 12.12 | -0.11 | -0.90% | 11.98 | 12.22 | 110558 | 13396.36 | 1.48% |
| 2024-03-04 | 12.19 | 12.23 | -0.03 | -0.24% | 11.93 | 12.26 | 177433 | 21435.93 | 2.38% |
| 2024-03-01 | 12.80 | 12.26 | -0.39 | -3.08% | 12.17 | 12.80 | 353922 | 43826.18 | 4.75% |
| 2024-02-29 | 11.57 | 12.65 | 1.10 | 9.52% | 11.51 | 12.68 | 263128 | 31903.30 | 3.53% |
| 2024-02-28 | 11.79 | 11.55 | -0.22 | -1.87% | 11.55 | 12.19 | 190996 | 22631.50 | 2.56% |
| 2024-02-27 | 11.41 | 11.77 | 0.27 | 2.35% | 11.37 | 11.77 | 100980 | 11690.05 | 1.35% |
| 2024-02-26 | 11.53 | 11.50 | 0.07 | 0.61% | 11.40 | 11.68 | 134573 | 15550.87 | 1.80% |
| 2024-02-23 | 11.31 | 11.43 | 0.14 | 1.24% | 11.12 | 11.48 | 99620 | 11249.16 | 1.34% |
| 2024-02-22 | 11.06 | 11.29 | 0.25 | 2.26% | 10.99 | 11.34 | 92339 | 10332.22 | 1.24% |
| 2024-02-21 | 10.98 | 11.04 | -0.01 | -0.09% | 10.85 | 11.40 | 158149 | 17655.64 | 2.12% |
| 2024-02-20 | 10.97 | 11.05 | 0.05 | 0.45% | 10.72 | 11.09 | 110856 | 12124.99 | 1.49% |
| 2024-02-19 | 10.86 | 11.00 | 0.25 | 2.33% | 10.76 | 11.11 | 137840 | 15090.05 | 1.85% |
| 2024-02-08 | 10.24 | 10.75 | 0.50 | 4.88% | 10.14 | 10.94 | 182747 | 19572.01 | 2.45% |
| 2024-02-07 | 9.88 | 10.25 | 0.48 | 4.91% | 9.85 | 10.56 | 202873 | 20789.38 | 2.72% |
| 2024-02-06 | 9.05 | 9.77 | 0.71 | 7.84% | 8.91 | 9.97 | 222702 | 21115.62 | 2.99% |
| 2024-02-05 | 9.79 | 9.06 | -0.73 | -7.46% | 8.83 | 9.84 | 188382 | 17370.84 | 2.53% |
| 2024-02-02 | 10.45 | 9.79 | -0.58 | -5.59% | 9.46 | 10.51 | 167470 | 16676.23 | 2.25% |
| 2024-02-01 | 10.37 | 10.37 | -0.08 | -0.77% | 10.29 | 10.63 | 95835 | 10019.07 | 1.28% |
| 2024-01-31 | 11.08 | 10.45 | -0.53 | -4.83% | 10.32 | 11.11 | 147705 | 15818.70 | 1.98% |
| 2024-01-30 | 11.24 | 10.98 | -0.26 | -2.31% | 10.97 | 11.39 | 120789 | 13501.45 | 1.62% |