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 | 11.28 | 11.31 | 0.08 | 0.71% | 11.26 | 11.41 | 20000 | 2268.64 | 1.13% |
| 2024-05-08 | 11.45 | 11.23 | -0.13 | -1.14% | 11.15 | 11.46 | 21029 | 2372.15 | 1.19% |
| 2024-05-07 | 11.41 | 11.36 | -0.05 | -0.44% | 11.28 | 11.52 | 29951 | 3406.72 | 1.69% |
| 2024-05-06 | 11.12 | 11.41 | 0.30 | 2.70% | 11.12 | 11.66 | 43957 | 5032.27 | 2.48% |
| 2024-04-30 | 11.18 | 11.11 | -0.06 | -0.54% | 10.85 | 11.47 | 40144 | 4471.42 | 2.26% |
| 2024-04-29 | 10.73 | 11.17 | 0.46 | 4.30% | 10.73 | 11.19 | 30213 | 3338.84 | 1.70% |
| 2024-04-26 | 10.60 | 10.71 | 0.07 | 0.66% | 10.53 | 10.73 | 17774 | 1892.32 | 1.00% |
| 2024-04-25 | 10.48 | 10.64 | 0.14 | 1.33% | 10.44 | 10.72 | 17715 | 1882.32 | 1.00% |
| 2024-04-24 | 10.46 | 10.50 | 0.04 | 0.38% | 10.30 | 10.52 | 20786 | 2164.99 | 1.17% |
| 2024-04-23 | 10.25 | 10.46 | 0.21 | 2.05% | 10.16 | 10.50 | 29327 | 3048.49 | 1.65% |
| 2024-04-22 | 10.02 | 10.25 | 0.19 | 1.89% | 9.90 | 10.38 | 31509 | 3220.01 | 1.78% |
| 2024-04-19 | 10.34 | 10.06 | -0.20 | -1.95% | 9.99 | 10.35 | 20889 | 2112.68 | 1.18% |
| 2024-04-18 | 10.16 | 10.26 | 0.06 | 0.59% | 10.05 | 10.48 | 33578 | 3458.09 | 1.89% |
| 2024-04-17 | 9.59 | 10.20 | 0.41 | 4.19% | 9.54 | 10.36 | 40100 | 4055.91 | 2.26% |
| 2024-04-16 | 10.53 | 9.79 | -1.09 | -10.02% | 9.79 | 10.70 | 47567 | 4737.88 | 2.68% |
| 2024-04-15 | 11.20 | 10.88 | -0.79 | -6.77% | 10.50 | 11.46 | 51195 | 5607.89 | 2.89% |
| 2024-04-12 | 11.97 | 11.67 | -0.32 | -2.67% | 11.66 | 12.10 | 18871 | 2241.98 | 1.06% |
| 2024-04-11 | 12.02 | 11.99 | -0.10 | -0.83% | 11.83 | 12.15 | 15113 | 1811.88 | 0.85% |
| 2024-04-10 | 12.38 | 12.09 | -0.18 | -1.47% | 11.96 | 12.49 | 22527 | 2744.20 | 1.27% |
| 2024-04-09 | 11.98 | 12.27 | 0.29 | 2.42% | 11.96 | 12.27 | 17642 | 2145.84 | 0.99% |
| 2024-04-08 | 12.48 | 11.98 | -0.58 | -4.62% | 11.96 | 12.55 | 27326 | 3327.72 | 1.54% |
| 2024-04-03 | 12.72 | 12.56 | -0.10 | -0.79% | 12.46 | 12.87 | 22095 | 2781.37 | 1.25% |
| 2024-04-02 | 12.78 | 12.66 | -0.12 | -0.94% | 12.60 | 12.79 | 21783 | 2762.97 | 1.23% |
| 2024-04-01 | 12.50 | 12.78 | 0.40 | 3.23% | 12.42 | 12.84 | 32064 | 4078.50 | 1.81% |
| 2024-03-29 | 12.35 | 12.38 | 0.12 | 0.98% | 12.28 | 12.45 | 17790 | 2198.04 | 1.00% |
| 2024-03-28 | 12.11 | 12.26 | 0.11 | 0.91% | 12.11 | 12.46 | 22234 | 2734.68 | 1.25% |
| 2024-03-27 | 12.62 | 12.15 | -0.47 | -3.72% | 12.11 | 12.68 | 25153 | 3118.46 | 1.42% |
| 2024-03-26 | 12.30 | 12.62 | 0.32 | 2.60% | 12.30 | 12.82 | 34633 | 4362.52 | 1.95% |
| 2024-03-25 | 12.72 | 12.30 | -0.59 | -4.58% | 12.30 | 12.92 | 28496 | 3586.84 | 1.61% |
| 2024-03-22 | 13.34 | 12.89 | -0.39 | -2.94% | 12.88 | 13.34 | 29236 | 3799.01 | 1.65% |
| 2024-03-21 | 13.28 | 13.28 | 0.00 | 0.00% | 13.16 | 13.49 | 29077 | 3866.05 | 1.64% |
| 2024-03-20 | 13.23 | 13.28 | -0.06 | -0.45% | 13.14 | 13.37 | 38733 | 5115.89 | 2.18% |
| 2024-03-19 | 13.38 | 13.34 | -0.12 | -0.89% | 13.34 | 13.75 | 46603 | 6284.96 | 2.63% |
| 2024-03-18 | 13.35 | 13.46 | -0.05 | -0.37% | 13.09 | 13.47 | 47132 | 6255.55 | 2.66% |
| 2024-03-15 | 13.00 | 13.51 | 0.42 | 3.21% | 12.99 | 13.65 | 61728 | 8272.56 | 3.48% |
| 2024-03-14 | 13.10 | 13.09 | -0.11 | -0.83% | 12.98 | 13.55 | 39665 | 5238.88 | 2.24% |
| 2024-03-13 | 13.17 | 13.20 | -0.18 | -1.35% | 12.95 | 13.28 | 66964 | 8759.54 | 3.77% |
| 2024-03-12 | 12.45 | 13.38 | 0.89 | 7.13% | 12.37 | 13.70 | 109632 | 14342.26 | 6.18% |
| 2024-03-11 | 12.19 | 12.49 | 0.22 | 1.79% | 12.18 | 12.60 | 37959 | 4711.84 | 2.14% |
| 2024-03-08 | 12.41 | 12.27 | -0.25 | -2.00% | 12.10 | 12.49 | 30668 | 3767.62 | 1.73% |
| 2024-03-07 | 12.10 | 12.52 | 0.39 | 3.22% | 12.08 | 12.52 | 50109 | 6200.24 | 2.82% |
| 2024-03-06 | 12.03 | 12.13 | 0.12 | 1.00% | 11.86 | 12.18 | 27657 | 3335.85 | 1.56% |
| 2024-03-05 | 12.32 | 12.01 | -0.32 | -2.60% | 11.97 | 12.33 | 28230 | 3419.53 | 1.59% |
| 2024-03-04 | 12.28 | 12.33 | -0.02 | -0.16% | 11.96 | 12.37 | 37031 | 4506.55 | 2.09% |
| 2024-03-01 | 12.40 | 12.35 | -0.05 | -0.40% | 12.22 | 12.53 | 33380 | 4130.26 | 1.88% |
| 2024-02-29 | 12.00 | 12.40 | 0.23 | 1.89% | 11.90 | 12.47 | 48305 | 5947.29 | 2.72% |
| 2024-02-28 | 12.78 | 12.17 | -0.61 | -4.77% | 12.07 | 13.46 | 79880 | 10338.18 | 4.50% |
| 2024-02-27 | 12.42 | 12.78 | 0.35 | 2.82% | 12.32 | 12.78 | 41956 | 5300.88 | 2.36% |
| 2024-02-26 | 12.39 | 12.43 | 0.06 | 0.49% | 12.27 | 12.64 | 45623 | 5674.88 | 2.57% |
| 2024-02-23 | 12.13 | 12.37 | 0.20 | 1.64% | 12.03 | 12.56 | 52455 | 6464.01 | 2.96% |
| 2024-02-22 | 11.95 | 12.17 | 0.02 | 0.16% | 11.83 | 12.19 | 52723 | 6353.24 | 2.97% |
| 2024-02-21 | 11.42 | 12.15 | 0.62 | 5.38% | 11.34 | 12.68 | 77931 | 9400.61 | 4.39% |
| 2024-02-20 | 11.40 | 11.53 | 0.03 | 0.26% | 11.23 | 11.82 | 40861 | 4703.00 | 2.30% |
| 2024-02-19 | 10.80 | 11.50 | 0.71 | 6.58% | 10.80 | 11.68 | 55782 | 6336.49 | 3.14% |
| 2024-02-08 | 9.78 | 10.79 | 0.84 | 8.44% | 9.77 | 10.80 | 61601 | 6476.36 | 3.47% |
| 2024-02-07 | 10.49 | 9.95 | -0.78 | -7.27% | 9.71 | 10.77 | 59905 | 6228.82 | 3.38% |
| 2024-02-06 | 10.13 | 10.73 | 0.03 | 0.28% | 9.63 | 11.23 | 76216 | 7750.52 | 4.30% |
| 2024-02-05 | 11.70 | 10.70 | -1.19 | -10.01% | 10.70 | 11.70 | 52081 | 5670.44 | 2.94% |
| 2024-02-02 | 12.36 | 11.89 | -0.50 | -4.04% | 11.38 | 12.81 | 58393 | 7117.86 | 3.29% |
| 2024-02-01 | 12.87 | 12.39 | -0.61 | -4.69% | 12.34 | 12.99 | 44183 | 5557.01 | 2.49% |
| 2024-01-31 | 14.00 | 13.00 | -1.44 | -9.97% | 13.00 | 14.19 | 88155 | 11831.84 | 4.97% |