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 | 12.25 | 12.02 | -0.28 | -2.28% | 11.96 | 12.32 | 108018 | 13043.74 | 1.10% |
| 2024-05-07 | 12.08 | 12.30 | 0.21 | 1.74% | 12.02 | 12.32 | 101505 | 12379.44 | 1.03% |
| 2024-05-06 | 11.85 | 12.09 | 0.34 | 2.89% | 11.75 | 12.16 | 188670 | 22599.62 | 1.92% |
| 2024-04-30 | 11.49 | 11.75 | 0.26 | 2.26% | 11.44 | 11.84 | 125634 | 14740.18 | 1.28% |
| 2024-04-29 | 11.49 | 11.49 | 0.05 | 0.44% | 11.31 | 11.54 | 126184 | 14422.09 | 1.28% |
| 2024-04-26 | 11.40 | 11.44 | -0.04 | -0.35% | 11.38 | 11.65 | 139989 | 16076.24 | 1.42% |
| 2024-04-25 | 10.97 | 11.48 | 0.59 | 5.42% | 10.89 | 11.75 | 251373 | 28585.59 | 2.55% |
| 2024-04-24 | 10.90 | 10.89 | 0.00 | 0.00% | 10.80 | 10.95 | 84977 | 9245.65 | 0.86% |
| 2024-04-23 | 10.80 | 10.89 | 0.05 | 0.46% | 10.75 | 10.97 | 119373 | 12985.06 | 1.21% |
| 2024-04-22 | 10.66 | 10.84 | 0.29 | 2.75% | 10.64 | 10.88 | 165601 | 17881.18 | 1.68% |
| 2024-04-19 | 10.40 | 10.55 | 0.11 | 1.05% | 10.40 | 10.57 | 68922 | 7248.78 | 0.70% |
| 2024-04-18 | 10.47 | 10.44 | -0.09 | -0.85% | 10.42 | 10.60 | 99740 | 10468.13 | 1.01% |
| 2024-04-17 | 10.20 | 10.53 | 0.37 | 3.64% | 10.12 | 10.54 | 151929 | 15748.45 | 1.54% |
| 2024-04-16 | 10.25 | 10.16 | -0.15 | -1.45% | 10.00 | 10.55 | 126671 | 12933.42 | 1.29% |
| 2024-04-15 | 10.20 | 10.31 | 0.09 | 0.88% | 10.14 | 10.41 | 140334 | 14446.72 | 1.43% |
| 2024-04-12 | 10.33 | 10.22 | -0.08 | -0.78% | 10.21 | 10.45 | 103598 | 10707.41 | 1.05% |
| 2024-04-11 | 10.30 | 10.30 | -0.10 | -0.96% | 10.23 | 10.65 | 239202 | 24902.07 | 2.43% |
| 2024-04-10 | 9.93 | 10.40 | 0.42 | 4.21% | 9.93 | 10.54 | 365740 | 37626.29 | 3.71% |
| 2024-04-09 | 9.73 | 9.98 | 0.21 | 2.15% | 9.65 | 10.01 | 179256 | 17613.71 | 1.82% |
| 2024-04-08 | 10.00 | 9.77 | -0.23 | -2.30% | 9.74 | 10.00 | 155998 | 15337.37 | 1.58% |
| 2024-04-03 | 9.81 | 10.00 | 0.17 | 1.73% | 9.72 | 10.06 | 174036 | 17298.62 | 1.77% |
| 2024-04-02 | 9.79 | 9.83 | 0.06 | 0.61% | 9.67 | 9.84 | 164514 | 16072.54 | 1.67% |
| 2024-04-01 | 9.37 | 9.77 | 0.40 | 4.27% | 9.37 | 9.77 | 257507 | 24690.62 | 2.62% |
| 2024-03-29 | 9.35 | 9.37 | 0.04 | 0.43% | 9.15 | 9.39 | 131982 | 12240.84 | 1.34% |
| 2024-03-28 | 9.11 | 9.33 | 0.20 | 2.19% | 9.06 | 9.43 | 137494 | 12781.46 | 1.40% |
| 2024-03-27 | 9.14 | 9.13 | -0.04 | -0.44% | 9.11 | 9.29 | 131026 | 12048.74 | 1.33% |
| 2024-03-26 | 9.27 | 9.17 | -0.10 | -1.08% | 9.07 | 9.28 | 113240 | 10390.31 | 1.15% |
| 2024-03-25 | 9.40 | 9.27 | -0.19 | -2.01% | 9.26 | 9.47 | 120416 | 11299.73 | 1.22% |
| 2024-03-22 | 9.72 | 9.46 | -0.25 | -2.57% | 9.42 | 9.72 | 179246 | 17034.35 | 1.82% |
| 2024-03-21 | 9.79 | 9.71 | -0.10 | -1.02% | 9.70 | 9.94 | 177977 | 17407.55 | 1.81% |
| 2024-03-20 | 9.97 | 9.81 | -0.17 | -1.70% | 9.66 | 9.98 | 244086 | 23872.04 | 2.48% |
| 2024-03-19 | 10.25 | 9.98 | -0.24 | -2.35% | 9.97 | 10.27 | 179654 | 18085.69 | 1.82% |
| 2024-03-18 | 10.17 | 10.22 | 0.03 | 0.29% | 9.98 | 10.24 | 184506 | 18631.89 | 1.87% |
| 2024-03-15 | 10.00 | 10.19 | 0.17 | 1.70% | 9.96 | 10.19 | 155347 | 15663.75 | 1.58% |
| 2024-03-14 | 10.23 | 10.02 | -0.14 | -1.38% | 9.95 | 10.60 | 200881 | 20521.97 | 2.04% |
| 2024-03-13 | 10.25 | 10.16 | -0.10 | -0.97% | 10.03 | 10.31 | 140721 | 14286.86 | 1.43% |
| 2024-03-12 | 10.08 | 10.26 | 0.18 | 1.79% | 10.02 | 10.28 | 154052 | 15710.70 | 1.56% |
| 2024-03-11 | 9.98 | 10.08 | 0.07 | 0.70% | 9.83 | 10.10 | 177377 | 17622.39 | 1.80% |
| 2024-03-08 | 10.01 | 10.01 | 0.01 | 0.10% | 9.85 | 10.13 | 131050 | 13041.73 | 1.33% |
| 2024-03-07 | 10.21 | 10.00 | -0.19 | -1.86% | 10.00 | 10.25 | 109619 | 11072.26 | 1.11% |
| 2024-03-06 | 10.40 | 10.19 | -0.27 | -2.58% | 10.02 | 10.47 | 246266 | 25008.34 | 2.50% |
| 2024-03-05 | 10.74 | 10.46 | -0.32 | -2.97% | 10.37 | 10.76 | 149699 | 15762.30 | 1.52% |
| 2024-03-04 | 10.61 | 10.78 | 0.17 | 1.60% | 10.56 | 10.85 | 121077 | 12973.94 | 1.23% |
| 2024-03-01 | 10.77 | 10.61 | -0.18 | -1.67% | 10.50 | 10.79 | 162679 | 17229.42 | 1.65% |
| 2024-02-29 | 10.78 | 10.79 | 0.10 | 0.94% | 10.58 | 10.87 | 115880 | 12415.51 | 1.18% |
| 2024-02-28 | 10.90 | 10.69 | -0.19 | -1.75% | 10.68 | 11.22 | 145910 | 16069.66 | 1.48% |
| 2024-02-27 | 10.61 | 10.88 | 0.23 | 2.16% | 10.60 | 10.88 | 62606 | 6731.59 | 0.64% |
| 2024-02-26 | 10.68 | 10.65 | 0.00 | 0.00% | 10.54 | 10.83 | 86765 | 9259.96 | 0.88% |
| 2024-02-23 | 10.65 | 10.65 | 0.04 | 0.38% | 10.48 | 10.68 | 81848 | 8663.08 | 0.83% |
| 2024-02-22 | 10.60 | 10.61 | 0.01 | 0.09% | 10.46 | 10.74 | 78189 | 8261.70 | 0.79% |
| 2024-02-21 | 10.45 | 10.60 | 0.05 | 0.47% | 10.33 | 10.81 | 129294 | 13712.67 | 1.31% |
| 2024-02-20 | 10.40 | 10.55 | 0.07 | 0.67% | 10.31 | 10.62 | 105375 | 11086.81 | 1.07% |
| 2024-02-19 | 10.50 | 10.48 | 0.03 | 0.29% | 10.22 | 10.60 | 124936 | 12965.41 | 1.27% |
| 2024-02-08 | 10.35 | 10.45 | 0.11 | 1.06% | 10.28 | 11.00 | 224324 | 23997.11 | 2.28% |
| 2024-02-07 | 9.74 | 10.34 | 0.62 | 6.38% | 9.63 | 10.62 | 229082 | 23530.85 | 2.33% |
| 2024-02-06 | 8.86 | 9.72 | 0.85 | 9.58% | 8.70 | 9.76 | 217920 | 20281.70 | 2.21% |
| 2024-02-05 | 9.26 | 8.87 | -0.38 | -4.11% | 8.44 | 9.34 | 228997 | 20457.80 | 2.33% |
| 2024-02-02 | 9.78 | 9.25 | -0.53 | -5.42% | 8.97 | 9.93 | 207503 | 19435.75 | 2.11% |
| 2024-02-01 | 9.72 | 9.78 | 0.00 | 0.00% | 9.46 | 10.05 | 116361 | 11388.05 | 1.18% |
| 2024-01-31 | 10.08 | 9.78 | -0.40 | -3.93% | 9.75 | 10.17 | 143233 | 14136.31 | 1.45% |
| 2024-01-30 | 10.30 | 10.18 | -0.12 | -1.17% | 10.10 | 10.43 | 122779 | 12604.19 | 1.25% |