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 | 12.59 | 12.83 | 0.24 | 1.91% | 12.50 | 12.86 | 88741 | 11293.74 | 1.51% |
| 2024-05-09 | 12.44 | 12.59 | 0.08 | 0.64% | 12.40 | 12.67 | 106814 | 13388.65 | 1.82% |
| 2024-05-08 | 12.77 | 12.51 | -0.23 | -1.81% | 12.41 | 12.77 | 109413 | 13701.44 | 1.86% |
| 2024-05-07 | 12.76 | 12.74 | 0.09 | 0.71% | 12.43 | 13.06 | 172551 | 21945.62 | 2.94% |
| 2024-05-06 | 12.23 | 12.65 | 0.57 | 4.72% | 12.15 | 12.77 | 148105 | 18496.29 | 2.52% |
| 2024-04-30 | 11.97 | 12.08 | 0.11 | 0.92% | 11.87 | 12.30 | 96905 | 11727.20 | 1.65% |
| 2024-04-29 | 11.91 | 11.97 | -0.06 | -0.50% | 11.78 | 12.12 | 162891 | 19384.95 | 2.77% |
| 2024-04-26 | 11.90 | 12.03 | 0.08 | 0.67% | 11.90 | 12.45 | 153172 | 18707.96 | 2.61% |
| 2024-04-25 | 12.40 | 11.95 | -0.45 | -3.63% | 11.91 | 12.40 | 156065 | 18869.48 | 2.66% |
| 2024-04-24 | 12.00 | 12.40 | 0.36 | 2.99% | 11.95 | 12.55 | 154086 | 19034.17 | 2.62% |
| 2024-04-23 | 12.14 | 12.04 | -0.22 | -1.79% | 11.87 | 12.40 | 113548 | 13780.73 | 1.93% |
| 2024-04-22 | 11.79 | 12.26 | 0.30 | 2.51% | 11.75 | 12.61 | 196008 | 24140.86 | 3.34% |
| 2024-04-19 | 11.87 | 11.96 | -0.02 | -0.17% | 11.87 | 12.38 | 139834 | 16928.12 | 2.38% |
| 2024-04-18 | 11.69 | 11.98 | 0.38 | 3.28% | 11.65 | 12.55 | 271184 | 32945.37 | 4.62% |
| 2024-04-17 | 10.90 | 11.60 | 0.85 | 7.91% | 10.90 | 11.63 | 159155 | 18080.05 | 2.71% |
| 2024-04-16 | 11.19 | 10.75 | -0.55 | -4.87% | 10.66 | 11.35 | 121708 | 13297.80 | 2.07% |
| 2024-04-15 | 11.23 | 11.30 | -0.01 | -0.09% | 10.81 | 11.50 | 116195 | 13051.50 | 1.98% |
| 2024-04-12 | 11.32 | 11.31 | -0.11 | -0.96% | 11.21 | 11.52 | 89168 | 10137.51 | 1.52% |
| 2024-04-11 | 11.05 | 11.42 | 0.27 | 2.42% | 11.00 | 11.52 | 115856 | 13169.38 | 1.97% |
| 2024-04-10 | 11.36 | 11.15 | -0.25 | -2.19% | 10.95 | 11.50 | 119150 | 13322.77 | 2.03% |
| 2024-04-09 | 11.41 | 11.40 | -0.10 | -0.87% | 11.34 | 11.57 | 79380 | 9066.92 | 1.35% |
| 2024-04-08 | 11.33 | 11.50 | 0.07 | 0.61% | 11.28 | 11.60 | 109972 | 12603.43 | 1.87% |
| 2024-04-03 | 11.91 | 11.43 | -0.52 | -4.35% | 11.28 | 11.91 | 227620 | 26203.88 | 3.88% |
| 2024-04-02 | 12.26 | 11.95 | -0.39 | -3.16% | 11.87 | 12.30 | 201186 | 24159.25 | 3.43% |
| 2024-04-01 | 12.20 | 12.34 | 0.03 | 0.24% | 12.11 | 12.49 | 144473 | 17769.35 | 2.46% |
| 2024-03-29 | 11.60 | 12.31 | 0.62 | 5.30% | 11.58 | 12.40 | 225011 | 27330.46 | 3.83% |
| 2024-03-28 | 10.91 | 11.69 | 0.82 | 7.54% | 10.91 | 11.86 | 249776 | 28790.59 | 4.25% |
| 2024-03-27 | 11.27 | 10.87 | -0.33 | -2.95% | 10.83 | 11.30 | 140004 | 15459.80 | 2.38% |
| 2024-03-26 | 11.36 | 11.20 | -0.22 | -1.93% | 10.89 | 11.53 | 221619 | 24695.60 | 3.77% |
| 2024-03-25 | 11.28 | 11.42 | 0.03 | 0.26% | 11.23 | 11.88 | 216908 | 25128.17 | 3.69% |
| 2024-03-22 | 11.52 | 11.39 | -0.42 | -3.56% | 11.28 | 11.78 | 271333 | 31068.36 | 4.62% |
| 2024-03-21 | 11.21 | 11.81 | 0.59 | 5.26% | 11.08 | 12.15 | 472347 | 54630.27 | 8.04% |
| 2024-03-20 | 10.49 | 11.22 | 0.91 | 8.83% | 10.49 | 11.34 | 590141 | 65038.48 | 10.05% |
| 2024-03-19 | 10.47 | 10.31 | 0.00 | 0.00% | 10.15 | 10.54 | 327192 | 33817.77 | 5.57% |
| 2024-03-18 | 9.65 | 10.31 | 0.68 | 7.06% | 9.64 | 10.59 | 470359 | 48212.25 | 8.01% |
| 2024-03-15 | 9.59 | 9.63 | 0.01 | 0.10% | 9.47 | 9.67 | 98091 | 9388.23 | 1.67% |
| 2024-03-14 | 9.68 | 9.62 | -0.06 | -0.62% | 9.54 | 9.83 | 142873 | 13810.72 | 2.43% |
| 2024-03-13 | 9.58 | 9.68 | 0.11 | 1.15% | 9.52 | 9.75 | 97095 | 9364.23 | 1.65% |
| 2024-03-12 | 9.45 | 9.57 | 0.13 | 1.38% | 9.38 | 9.65 | 109411 | 10422.20 | 1.86% |
| 2024-03-11 | 9.40 | 9.44 | 0.07 | 0.75% | 9.32 | 9.50 | 86295 | 8112.03 | 1.47% |
| 2024-03-08 | 9.35 | 9.37 | -0.02 | -0.21% | 9.25 | 9.44 | 92234 | 8615.90 | 1.57% |
| 2024-03-07 | 9.61 | 9.39 | -0.20 | -2.09% | 9.35 | 9.77 | 129792 | 12386.91 | 2.21% |
| 2024-03-06 | 9.32 | 9.59 | 0.22 | 2.35% | 9.28 | 9.72 | 141438 | 13497.94 | 2.41% |
| 2024-03-05 | 9.28 | 9.37 | 0.08 | 0.86% | 9.18 | 9.54 | 109365 | 10259.83 | 1.86% |
| 2024-03-04 | 9.23 | 9.29 | 0.04 | 0.43% | 9.08 | 9.37 | 70033 | 6446.96 | 1.19% |
| 2024-03-01 | 9.35 | 9.25 | -0.07 | -0.75% | 9.15 | 9.43 | 103506 | 9593.88 | 1.76% |
| 2024-02-29 | 9.00 | 9.32 | 0.23 | 2.53% | 8.97 | 9.34 | 104009 | 9575.32 | 1.77% |
| 2024-02-28 | 9.63 | 9.09 | -0.59 | -6.10% | 9.06 | 9.78 | 142465 | 13454.73 | 2.43% |
| 2024-02-27 | 9.50 | 9.68 | 0.09 | 0.94% | 9.44 | 9.68 | 78430 | 7502.15 | 1.34% |
| 2024-02-26 | 9.75 | 9.59 | 0.02 | 0.21% | 9.43 | 9.76 | 83996 | 8035.90 | 1.43% |
| 2024-02-23 | 9.09 | 9.57 | 0.45 | 4.93% | 9.08 | 9.58 | 94937 | 8844.10 | 1.62% |
| 2024-02-22 | 9.01 | 9.12 | 0.03 | 0.33% | 8.99 | 9.13 | 47267 | 4285.62 | 0.80% |
| 2024-02-21 | 9.01 | 9.09 | 0.01 | 0.11% | 8.98 | 9.29 | 83075 | 7576.68 | 1.41% |
| 2024-02-20 | 9.03 | 9.08 | -0.06 | -0.66% | 8.98 | 9.12 | 34059 | 3085.55 | 0.58% |
| 2024-02-19 | 9.14 | 9.14 | 0.00 | 0.00% | 8.93 | 9.17 | 61948 | 5622.91 | 1.05% |
| 2024-02-08 | 8.56 | 9.14 | 0.60 | 7.03% | 8.56 | 9.15 | 82415 | 7314.57 | 1.40% |
| 2024-02-07 | 8.35 | 8.54 | 0.09 | 1.07% | 8.34 | 8.70 | 87652 | 7470.19 | 1.49% |
| 2024-02-06 | 7.74 | 8.45 | 0.58 | 7.37% | 7.50 | 8.60 | 95327 | 7757.01 | 1.62% |
| 2024-02-05 | 7.90 | 7.87 | -0.19 | -2.36% | 7.31 | 8.05 | 76039 | 5827.89 | 1.29% |
| 2024-02-02 | 8.21 | 8.06 | -0.21 | -2.54% | 7.76 | 8.33 | 87137 | 7049.39 | 1.48% |
| 2024-02-01 | 8.48 | 8.27 | -0.32 | -3.73% | 8.12 | 8.50 | 100072 | 8254.50 | 1.70% |
| 2024-01-31 | 8.81 | 8.59 | -0.34 | -3.81% | 8.51 | 8.92 | 72884 | 6307.91 | 1.24% |