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 | 11.60 | 11.52 | -0.09 | -0.78% | 11.38 | 11.69 | 91183 | 10481.52 | 0.75% |
| 2024-05-08 | 11.80 | 11.61 | -0.28 | -2.35% | 11.52 | 11.91 | 87929 | 10271.83 | 0.72% |
| 2024-05-07 | 11.92 | 11.89 | -0.04 | -0.34% | 11.67 | 11.99 | 85635 | 10140.35 | 0.70% |
| 2024-05-06 | 12.06 | 11.93 | -0.12 | -1.00% | 11.71 | 12.24 | 148310 | 17735.23 | 1.21% |
| 2024-04-30 | 11.66 | 12.05 | 0.33 | 2.82% | 11.65 | 12.15 | 155461 | 18590.90 | 1.27% |
| 2024-04-29 | 11.45 | 11.72 | 0.32 | 2.81% | 11.40 | 11.85 | 128646 | 15015.28 | 1.05% |
| 2024-04-26 | 11.55 | 11.40 | 0.00 | 0.00% | 11.22 | 11.55 | 97230 | 11041.52 | 0.79% |
| 2024-04-25 | 11.58 | 11.40 | -0.17 | -1.47% | 11.37 | 11.59 | 61912 | 7110.16 | 0.51% |
| 2024-04-24 | 11.24 | 11.57 | 0.33 | 2.94% | 11.24 | 11.60 | 134766 | 15432.23 | 1.10% |
| 2024-04-23 | 11.63 | 11.24 | -0.38 | -3.27% | 11.14 | 11.79 | 138780 | 15727.27 | 1.13% |
| 2024-04-22 | 11.78 | 11.62 | -0.26 | -2.19% | 11.56 | 11.87 | 105616 | 12382.44 | 0.86% |
| 2024-04-19 | 11.99 | 11.88 | -0.11 | -0.92% | 11.81 | 12.13 | 84353 | 10077.64 | 0.69% |
| 2024-04-18 | 12.13 | 11.99 | 0.00 | 0.00% | 11.89 | 12.18 | 91806 | 11068.51 | 0.75% |
| 2024-04-17 | 11.57 | 11.99 | 0.58 | 5.08% | 11.57 | 12.01 | 115653 | 13658.71 | 0.94% |
| 2024-04-16 | 11.97 | 11.41 | -0.67 | -5.55% | 11.35 | 12.17 | 186105 | 21840.06 | 1.52% |
| 2024-04-15 | 12.19 | 12.08 | -0.10 | -0.82% | 11.93 | 12.23 | 129680 | 15661.06 | 1.06% |
| 2024-04-12 | 12.26 | 12.18 | -0.08 | -0.65% | 12.14 | 12.50 | 84627 | 10385.68 | 0.69% |
| 2024-04-11 | 12.12 | 12.26 | 0.06 | 0.49% | 12.08 | 12.53 | 121975 | 15008.21 | 1.00% |
| 2024-04-10 | 12.20 | 12.20 | 0.01 | 0.08% | 12.05 | 12.37 | 131521 | 15999.08 | 1.07% |
| 2024-04-09 | 12.00 | 12.19 | 0.19 | 1.58% | 11.90 | 12.21 | 152699 | 18393.62 | 1.25% |
| 2024-04-08 | 12.65 | 12.00 | -0.66 | -5.21% | 11.98 | 12.72 | 226310 | 27672.73 | 1.85% |
| 2024-04-03 | 12.50 | 12.66 | 0.09 | 0.72% | 12.36 | 12.70 | 135385 | 17008.03 | 1.11% |
| 2024-04-02 | 12.67 | 12.57 | -0.11 | -0.87% | 12.40 | 12.76 | 156660 | 19674.13 | 1.28% |
| 2024-04-01 | 12.36 | 12.68 | 0.43 | 3.51% | 12.08 | 12.85 | 276575 | 34577.59 | 2.26% |
| 2024-03-29 | 11.62 | 12.25 | 0.83 | 7.27% | 11.30 | 12.25 | 266253 | 31483.88 | 2.18% |
| 2024-03-28 | 11.31 | 11.42 | 0.07 | 0.62% | 11.30 | 11.64 | 169861 | 19520.24 | 1.39% |
| 2024-03-27 | 11.40 | 11.35 | -0.18 | -1.56% | 11.19 | 11.62 | 158698 | 18054.53 | 1.30% |
| 2024-03-26 | 11.80 | 11.53 | -0.29 | -2.45% | 11.44 | 12.04 | 239919 | 28129.26 | 1.96% |
| 2024-03-25 | 12.19 | 11.82 | -0.41 | -3.35% | 11.72 | 12.66 | 333112 | 40635.16 | 2.72% |
| 2024-03-22 | 12.15 | 12.23 | 0.04 | 0.33% | 11.87 | 12.37 | 303803 | 36928.63 | 2.48% |
| 2024-03-21 | 11.35 | 12.19 | 0.79 | 6.93% | 11.22 | 12.24 | 366932 | 43618.18 | 3.00% |
| 2024-03-20 | 10.40 | 11.40 | 0.90 | 8.57% | 10.35 | 11.46 | 288648 | 31892.15 | 2.36% |
| 2024-03-19 | 10.41 | 10.50 | 0.09 | 0.86% | 10.33 | 10.55 | 115142 | 12039.44 | 0.94% |
| 2024-03-18 | 10.44 | 10.41 | 0.04 | 0.39% | 10.27 | 10.47 | 143151 | 14825.75 | 1.17% |
| 2024-03-15 | 10.13 | 10.37 | 0.24 | 2.37% | 10.00 | 10.37 | 136484 | 13892.43 | 1.12% |
| 2024-03-14 | 10.07 | 10.13 | 0.14 | 1.40% | 10.01 | 10.30 | 169299 | 17190.73 | 1.38% |
| 2024-03-13 | 9.51 | 9.99 | 0.48 | 5.05% | 9.46 | 10.10 | 233602 | 23069.39 | 1.91% |
| 2024-03-12 | 9.58 | 9.51 | -0.07 | -0.73% | 9.47 | 9.61 | 82545 | 7850.38 | 0.67% |
| 2024-03-11 | 9.31 | 9.58 | 0.21 | 2.24% | 9.31 | 9.69 | 118255 | 11286.51 | 0.97% |
| 2024-03-08 | 9.16 | 9.37 | 0.20 | 2.18% | 9.16 | 9.37 | 72959 | 6785.19 | 0.60% |
| 2024-03-07 | 9.32 | 9.17 | -0.14 | -1.50% | 9.16 | 9.35 | 58914 | 5452.35 | 0.48% |
| 2024-03-06 | 9.34 | 9.31 | -0.11 | -1.17% | 9.24 | 9.44 | 72842 | 6791.36 | 0.60% |
| 2024-03-05 | 9.45 | 9.42 | -0.03 | -0.32% | 9.30 | 9.50 | 98031 | 9222.42 | 0.80% |
| 2024-03-04 | 9.27 | 9.45 | 0.25 | 2.72% | 9.21 | 9.59 | 167948 | 15832.40 | 1.37% |
| 2024-03-01 | 9.14 | 9.20 | 0.00 | 0.00% | 9.11 | 9.25 | 62974 | 5779.86 | 0.51% |
| 2024-02-29 | 8.81 | 9.20 | 0.33 | 3.72% | 8.80 | 9.20 | 93093 | 8449.63 | 0.76% |
| 2024-02-28 | 9.26 | 8.87 | -0.39 | -4.21% | 8.84 | 9.34 | 128131 | 11671.42 | 1.05% |
| 2024-02-27 | 9.21 | 9.26 | 0.05 | 0.54% | 9.13 | 9.26 | 80345 | 7403.55 | 0.66% |
| 2024-02-26 | 9.18 | 9.21 | 0.03 | 0.33% | 9.08 | 9.34 | 100989 | 9293.08 | 0.83% |
| 2024-02-23 | 9.15 | 9.18 | 0.02 | 0.22% | 9.03 | 9.20 | 84080 | 7667.27 | 0.69% |
| 2024-02-22 | 9.19 | 9.16 | -0.03 | -0.33% | 9.09 | 9.28 | 78802 | 7206.20 | 0.64% |
| 2024-02-21 | 9.01 | 9.19 | 0.08 | 0.88% | 8.98 | 9.40 | 131365 | 12128.55 | 1.07% |
| 2024-02-20 | 9.06 | 9.11 | 0.02 | 0.22% | 8.89 | 9.17 | 89801 | 8165.68 | 0.73% |
| 2024-02-19 | 8.74 | 9.09 | 0.39 | 4.48% | 8.62 | 9.33 | 195920 | 17604.17 | 1.60% |
| 2024-02-08 | 8.73 | 8.70 | 0.04 | 0.46% | 8.53 | 9.07 | 195609 | 17271.25 | 1.60% |
| 2024-02-07 | 8.10 | 8.66 | 0.61 | 7.58% | 8.07 | 8.86 | 209338 | 18036.49 | 1.71% |
| 2024-02-06 | 7.50 | 8.05 | 0.41 | 5.37% | 7.40 | 8.20 | 167898 | 13148.20 | 1.37% |
| 2024-02-05 | 7.93 | 7.64 | -0.31 | -3.90% | 7.32 | 7.93 | 146193 | 11141.74 | 1.19% |
| 2024-02-02 | 8.03 | 7.95 | -0.08 | -1.00% | 7.68 | 8.15 | 122203 | 9770.10 | 1.00% |
| 2024-02-01 | 8.07 | 8.03 | -0.06 | -0.74% | 7.77 | 8.24 | 118361 | 9484.82 | 0.97% |
| 2024-01-31 | 8.51 | 8.09 | -0.46 | -5.38% | 8.00 | 8.56 | 114439 | 9454.97 | 0.94% |