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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 12.17 | 12.01 | -0.24 | -1.96% | 12.01 | 12.23 | 141617 | 17116.34 | 2.16% |
| 2024-05-07 | 12.15 | 12.25 | 0.08 | 0.66% | 12.08 | 12.34 | 142216 | 17367.81 | 2.17% |
| 2024-05-06 | 12.03 | 12.17 | 0.31 | 2.61% | 11.86 | 12.19 | 193523 | 23309.61 | 2.95% |
| 2024-04-30 | 11.68 | 11.86 | 0.18 | 1.54% | 11.60 | 11.93 | 161232 | 19078.46 | 2.46% |
| 2024-04-29 | 11.35 | 11.68 | 0.27 | 2.37% | 11.29 | 11.68 | 218094 | 25181.07 | 3.32% |
| 2024-04-26 | 11.44 | 11.41 | 0.05 | 0.44% | 11.36 | 11.63 | 213301 | 24458.04 | 3.25% |
| 2024-04-25 | 11.22 | 11.36 | 0.12 | 1.07% | 11.15 | 11.48 | 305551 | 34645.43 | 4.65% |
| 2024-04-24 | 10.86 | 11.24 | 0.92 | 8.91% | 10.80 | 11.35 | 474273 | 52977.15 | 7.23% |
| 2024-04-23 | 10.21 | 10.32 | 0.09 | 0.88% | 10.11 | 10.38 | 97260 | 9977.60 | 1.48% |
| 2024-04-22 | 10.06 | 10.23 | 0.14 | 1.39% | 10.03 | 10.37 | 105896 | 10847.82 | 1.61% |
| 2024-04-19 | 10.20 | 10.09 | -0.13 | -1.27% | 10.02 | 10.20 | 126645 | 12803.16 | 1.93% |
| 2024-04-18 | 10.26 | 10.22 | -0.06 | -0.58% | 10.19 | 10.33 | 105856 | 10858.52 | 1.61% |
| 2024-04-17 | 10.05 | 10.28 | 0.32 | 3.21% | 10.05 | 10.43 | 123483 | 12628.34 | 1.88% |
| 2024-04-16 | 10.25 | 9.96 | -0.28 | -2.73% | 9.96 | 10.40 | 126897 | 12858.01 | 1.93% |
| 2024-04-15 | 10.23 | 10.24 | -0.01 | -0.10% | 10.11 | 10.44 | 122890 | 12651.57 | 1.87% |
| 2024-04-12 | 10.43 | 10.25 | -0.17 | -1.63% | 10.24 | 10.50 | 85011 | 8787.67 | 1.30% |
| 2024-04-11 | 10.29 | 10.42 | 0.02 | 0.19% | 10.29 | 10.58 | 57483 | 6028.66 | 0.88% |
| 2024-04-10 | 10.59 | 10.40 | -0.19 | -1.79% | 10.33 | 10.65 | 66938 | 7022.19 | 1.02% |
| 2024-04-09 | 10.40 | 10.59 | 0.23 | 2.22% | 10.28 | 10.61 | 81279 | 8509.59 | 1.24% |
| 2024-04-08 | 10.73 | 10.36 | -0.36 | -3.36% | 10.34 | 10.73 | 104020 | 10939.73 | 1.58% |
| 2024-04-03 | 10.71 | 10.72 | 0.00 | 0.00% | 10.64 | 10.84 | 89728 | 9644.59 | 1.37% |
| 2024-04-02 | 10.95 | 10.72 | -0.21 | -1.92% | 10.68 | 10.95 | 128282 | 13799.40 | 1.95% |
| 2024-04-01 | 10.67 | 10.93 | 0.20 | 1.86% | 10.64 | 10.95 | 134206 | 14503.20 | 2.04% |
| 2024-03-29 | 10.88 | 10.73 | -0.15 | -1.38% | 10.58 | 10.90 | 97715 | 10475.36 | 1.49% |
| 2024-03-28 | 10.57 | 10.88 | 0.30 | 2.84% | 10.52 | 11.05 | 106343 | 11511.95 | 1.62% |
| 2024-03-27 | 10.80 | 10.58 | -0.27 | -2.49% | 10.57 | 10.88 | 87053 | 9351.83 | 1.33% |
| 2024-03-26 | 10.80 | 10.85 | 0.10 | 0.93% | 10.66 | 10.91 | 97569 | 10532.68 | 1.49% |
| 2024-03-25 | 11.15 | 10.75 | -0.37 | -3.33% | 10.72 | 11.17 | 126660 | 13878.10 | 1.93% |
| 2024-03-22 | 11.23 | 11.12 | -0.18 | -1.59% | 11.00 | 11.28 | 128756 | 14297.08 | 1.96% |
| 2024-03-21 | 11.44 | 11.30 | -0.08 | -0.70% | 11.22 | 11.46 | 92551 | 10474.67 | 1.41% |
| 2024-03-20 | 11.25 | 11.38 | 0.13 | 1.16% | 11.16 | 11.44 | 98965 | 11199.20 | 1.51% |
| 2024-03-19 | 11.28 | 11.25 | -0.07 | -0.62% | 11.22 | 11.42 | 146572 | 16582.09 | 2.23% |
| 2024-03-18 | 10.88 | 11.32 | 0.46 | 4.24% | 10.88 | 11.32 | 215704 | 24009.18 | 3.29% |
| 2024-03-15 | 10.78 | 10.86 | 0.04 | 0.37% | 10.69 | 10.98 | 128162 | 13867.94 | 1.95% |
| 2024-03-14 | 11.11 | 10.82 | -0.10 | -0.92% | 10.72 | 11.26 | 190021 | 20850.90 | 2.89% |
| 2024-03-13 | 10.80 | 10.92 | 0.13 | 1.20% | 10.70 | 10.98 | 132374 | 14363.99 | 2.02% |
| 2024-03-12 | 10.63 | 10.79 | 0.23 | 2.18% | 10.62 | 10.84 | 151905 | 16336.29 | 2.31% |
| 2024-03-11 | 10.39 | 10.56 | 0.19 | 1.83% | 10.36 | 10.56 | 119851 | 12526.19 | 1.83% |
| 2024-03-08 | 10.39 | 10.37 | -0.01 | -0.10% | 10.24 | 10.51 | 107773 | 11149.30 | 1.64% |
| 2024-03-07 | 10.69 | 10.38 | -0.25 | -2.35% | 10.37 | 10.70 | 106368 | 11187.62 | 1.62% |
| 2024-03-06 | 10.70 | 10.63 | -0.09 | -0.84% | 10.50 | 10.77 | 84212 | 8951.02 | 1.28% |
| 2024-03-05 | 10.81 | 10.72 | -0.15 | -1.38% | 10.71 | 10.92 | 100848 | 10888.40 | 1.54% |
| 2024-03-04 | 10.75 | 10.87 | 0.07 | 0.65% | 10.71 | 10.99 | 123591 | 13395.52 | 1.88% |
| 2024-03-01 | 10.84 | 10.80 | -0.03 | -0.28% | 10.71 | 10.87 | 102334 | 11034.53 | 1.56% |
| 2024-02-29 | 10.49 | 10.83 | 0.27 | 2.56% | 10.46 | 10.85 | 124197 | 13338.63 | 1.89% |
| 2024-02-28 | 10.97 | 10.56 | -0.37 | -3.39% | 10.55 | 11.11 | 198193 | 21583.71 | 3.02% |
| 2024-02-27 | 10.81 | 10.93 | 0.11 | 1.02% | 10.71 | 10.93 | 137282 | 14842.73 | 2.09% |
| 2024-02-26 | 10.57 | 10.82 | 0.24 | 2.27% | 10.51 | 10.96 | 173952 | 18743.45 | 2.65% |
| 2024-02-23 | 10.48 | 10.58 | 0.11 | 1.05% | 10.38 | 10.58 | 105083 | 11011.78 | 1.60% |
| 2024-02-22 | 10.36 | 10.47 | 0.11 | 1.06% | 10.29 | 10.47 | 95491 | 9916.10 | 1.45% |
| 2024-02-21 | 10.29 | 10.36 | 0.01 | 0.10% | 10.21 | 10.61 | 142578 | 14866.55 | 2.17% |
| 2024-02-20 | 10.21 | 10.35 | 0.12 | 1.17% | 10.10 | 10.38 | 135911 | 14004.16 | 2.07% |
| 2024-02-19 | 10.41 | 10.23 | -0.09 | -0.87% | 10.12 | 10.45 | 175800 | 18006.37 | 2.68% |
| 2024-02-08 | 10.10 | 10.32 | 0.27 | 2.69% | 9.96 | 10.55 | 239045 | 24718.48 | 3.64% |
| 2024-02-07 | 9.38 | 10.05 | 0.69 | 7.37% | 9.38 | 10.18 | 332866 | 32954.89 | 5.07% |
| 2024-02-06 | 8.53 | 9.36 | 0.76 | 8.84% | 8.44 | 9.42 | 279292 | 25097.50 | 4.25% |
| 2024-02-05 | 8.95 | 8.60 | -0.44 | -4.87% | 8.28 | 9.00 | 236349 | 20451.54 | 3.60% |
| 2024-02-02 | 9.45 | 9.04 | -0.38 | -4.03% | 8.80 | 9.60 | 180952 | 16617.08 | 2.76% |
| 2024-02-01 | 9.53 | 9.42 | -0.08 | -0.84% | 9.24 | 9.62 | 132397 | 12510.01 | 2.02% |
| 2024-01-31 | 9.90 | 9.50 | -0.43 | -4.33% | 9.49 | 9.95 | 139534 | 13500.60 | 2.13% |
| 2024-01-30 | 10.16 | 9.93 | -0.27 | -2.65% | 9.90 | 10.29 | 109289 | 11049.99 | 1.66% |