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 | 12.03 | 11.93 | -0.08 | -0.67% | 11.82 | 12.15 | 266818 | 31898.52 | 1.40% |
| 2024-05-09 | 11.96 | 12.01 | 0.02 | 0.17% | 11.92 | 12.14 | 232643 | 28037.26 | 1.22% |
| 2024-05-08 | 11.90 | 11.99 | -0.02 | -0.17% | 11.87 | 12.11 | 289543 | 34672.23 | 1.52% |
| 2024-05-07 | 11.93 | 12.01 | 0.04 | 0.33% | 11.84 | 12.07 | 414221 | 49503.76 | 2.18% |
| 2024-05-06 | 11.72 | 11.97 | 0.40 | 3.46% | 11.43 | 12.00 | 529599 | 62314.68 | 2.78% |
| 2024-04-30 | 11.34 | 11.57 | 0.35 | 3.12% | 11.29 | 11.82 | 631734 | 73099.62 | 3.32% |
| 2024-04-29 | 10.72 | 11.22 | 0.44 | 4.08% | 10.63 | 11.28 | 415919 | 45804.95 | 2.18% |
| 2024-04-26 | 10.54 | 10.78 | 0.22 | 2.08% | 10.47 | 10.81 | 235550 | 25091.69 | 1.24% |
| 2024-04-25 | 10.50 | 10.56 | 0.22 | 2.13% | 10.49 | 10.82 | 210680 | 22362.08 | 1.11% |
| 2024-04-24 | 10.16 | 10.34 | 0.20 | 1.97% | 10.04 | 10.36 | 203035 | 20774.49 | 1.07% |
| 2024-04-23 | 10.43 | 10.14 | -0.33 | -3.15% | 10.10 | 10.52 | 243215 | 24872.11 | 1.28% |
| 2024-04-22 | 10.89 | 10.47 | -0.22 | -2.06% | 10.41 | 10.97 | 331174 | 35206.17 | 1.74% |
| 2024-04-19 | 10.15 | 10.69 | 0.49 | 4.80% | 10.15 | 10.98 | 441217 | 47224.08 | 2.32% |
| 2024-04-18 | 10.25 | 10.20 | -0.09 | -0.87% | 10.13 | 10.38 | 223726 | 22896.46 | 1.18% |
| 2024-04-17 | 10.15 | 10.29 | 0.04 | 0.39% | 10.15 | 10.34 | 219256 | 22461.99 | 1.15% |
| 2024-04-16 | 10.46 | 10.25 | -0.26 | -2.47% | 10.25 | 10.62 | 231451 | 24171.87 | 1.22% |
| 2024-04-15 | 10.34 | 10.51 | 0.20 | 1.94% | 10.22 | 10.64 | 263234 | 27539.65 | 1.38% |
| 2024-04-12 | 10.40 | 10.31 | -0.09 | -0.87% | 10.24 | 10.45 | 172590 | 17829.41 | 0.91% |
| 2024-04-11 | 10.26 | 10.40 | 0.10 | 0.97% | 10.15 | 10.55 | 214528 | 22276.16 | 1.13% |
| 2024-04-10 | 10.24 | 10.30 | 0.07 | 0.68% | 10.20 | 10.42 | 219519 | 22664.39 | 1.15% |
| 2024-04-09 | 10.08 | 10.23 | 0.12 | 1.19% | 10.07 | 10.32 | 173876 | 17761.94 | 0.91% |
| 2024-04-08 | 10.31 | 10.11 | -0.21 | -2.03% | 10.10 | 10.45 | 261813 | 26961.27 | 1.38% |
| 2024-04-03 | 10.05 | 10.32 | 0.27 | 2.69% | 10.05 | 10.33 | 384820 | 39280.11 | 2.02% |
| 2024-04-02 | 9.86 | 10.05 | 0.17 | 1.72% | 9.83 | 10.22 | 315133 | 31791.81 | 1.66% |
| 2024-04-01 | 9.53 | 9.88 | 0.38 | 4.00% | 9.53 | 10.05 | 326831 | 32197.81 | 1.72% |
| 2024-03-29 | 9.35 | 9.50 | 0.11 | 1.17% | 9.31 | 9.56 | 120578 | 11412.91 | 0.82% |
| 2024-03-28 | 9.38 | 9.39 | 0.00 | 0.00% | 9.26 | 9.49 | 151511 | 14227.67 | 1.03% |
| 2024-03-27 | 9.62 | 9.39 | -0.24 | -2.49% | 9.39 | 9.68 | 153553 | 14634.30 | 1.05% |
| 2024-03-26 | 9.52 | 9.63 | 0.11 | 1.16% | 9.48 | 9.64 | 111606 | 10657.65 | 0.76% |
| 2024-03-25 | 9.63 | 9.52 | -0.11 | -1.14% | 9.48 | 9.69 | 123670 | 11835.02 | 0.84% |
| 2024-03-22 | 9.81 | 9.63 | -0.21 | -2.13% | 9.63 | 9.83 | 175612 | 17024.85 | 1.20% |
| 2024-03-21 | 9.95 | 9.84 | -0.09 | -0.91% | 9.83 | 9.96 | 140007 | 13810.01 | 0.96% |
| 2024-03-20 | 9.95 | 9.93 | -0.02 | -0.20% | 9.86 | 9.97 | 133310 | 13210.60 | 0.91% |
| 2024-03-19 | 9.97 | 9.95 | -0.04 | -0.40% | 9.90 | 10.06 | 150034 | 14983.41 | 1.02% |
| 2024-03-18 | 10.01 | 9.99 | -0.02 | -0.20% | 9.89 | 10.23 | 235588 | 23521.58 | 1.61% |
| 2024-03-15 | 9.93 | 10.01 | 0.09 | 0.91% | 9.60 | 10.04 | 352221 | 34598.10 | 2.41% |
| 2024-03-14 | 9.85 | 9.92 | 0.06 | 0.61% | 9.84 | 10.15 | 333009 | 33301.88 | 2.27% |
| 2024-03-13 | 9.94 | 9.86 | -0.07 | -0.70% | 9.83 | 9.97 | 130958 | 12919.43 | 0.89% |
| 2024-03-12 | 10.01 | 9.93 | -0.08 | -0.80% | 9.86 | 10.03 | 175452 | 17391.15 | 1.20% |
| 2024-03-11 | 9.91 | 10.01 | 0.10 | 1.01% | 9.85 | 10.02 | 136269 | 13553.43 | 0.93% |
| 2024-03-08 | 9.88 | 9.91 | 0.03 | 0.30% | 9.83 | 9.94 | 117576 | 11616.07 | 0.80% |
| 2024-03-07 | 9.84 | 9.88 | 0.06 | 0.61% | 9.83 | 10.08 | 195301 | 19458.15 | 1.33% |
| 2024-03-06 | 9.86 | 9.82 | -0.04 | -0.41% | 9.79 | 9.93 | 116731 | 11491.38 | 0.80% |
| 2024-03-05 | 9.86 | 9.86 | -0.03 | -0.30% | 9.81 | 9.94 | 110613 | 10911.69 | 0.76% |
| 2024-03-04 | 10.08 | 9.89 | -0.17 | -1.69% | 9.83 | 10.09 | 154908 | 15364.99 | 1.06% |
| 2024-03-01 | 9.95 | 10.06 | 0.12 | 1.21% | 9.94 | 10.10 | 208764 | 20933.43 | 1.43% |
| 2024-02-29 | 9.77 | 9.94 | 0.13 | 1.33% | 9.73 | 9.98 | 288238 | 28457.85 | 1.97% |
| 2024-02-28 | 9.95 | 9.81 | -0.14 | -1.41% | 9.81 | 10.08 | 235618 | 23453.96 | 1.61% |
| 2024-02-27 | 9.87 | 9.95 | 0.07 | 0.71% | 9.82 | 9.95 | 168127 | 16623.35 | 1.15% |
| 2024-02-26 | 9.97 | 9.88 | -0.11 | -1.10% | 9.85 | 10.08 | 190651 | 18937.90 | 1.30% |
| 2024-02-23 | 10.03 | 9.99 | -0.06 | -0.60% | 9.86 | 10.06 | 160346 | 15958.19 | 1.09% |
| 2024-02-22 | 10.04 | 10.05 | 0.01 | 0.10% | 9.98 | 10.13 | 143085 | 14356.89 | 0.98% |
| 2024-02-21 | 10.09 | 10.04 | -0.05 | -0.50% | 9.96 | 10.30 | 159902 | 16203.67 | 1.09% |
| 2024-02-20 | 10.20 | 10.09 | -0.18 | -1.75% | 10.06 | 10.34 | 143817 | 14640.66 | 0.98% |
| 2024-02-19 | 10.37 | 10.27 | -0.05 | -0.48% | 10.10 | 10.41 | 216193 | 22156.72 | 1.48% |
| 2024-02-08 | 10.29 | 10.32 | -0.04 | -0.39% | 10.24 | 10.99 | 328204 | 35129.19 | 2.24% |
| 2024-02-07 | 9.78 | 10.36 | 0.57 | 5.82% | 9.76 | 10.37 | 326120 | 33309.27 | 2.23% |
| 2024-02-06 | 9.00 | 9.79 | 0.71 | 7.82% | 8.97 | 9.80 | 220980 | 21031.78 | 1.51% |
| 2024-02-05 | 9.09 | 9.08 | -0.09 | -0.98% | 8.69 | 9.32 | 176471 | 15972.25 | 1.21% |
| 2024-02-02 | 9.33 | 9.17 | -0.17 | -1.82% | 8.93 | 9.44 | 154407 | 14305.78 | 1.05% |
| 2024-02-01 | 9.21 | 9.34 | 0.10 | 1.08% | 9.14 | 9.52 | 119466 | 11175.59 | 0.82% |
| 2024-01-31 | 9.32 | 9.24 | -0.17 | -1.81% | 9.23 | 9.49 | 121504 | 11370.89 | 0.83% |