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 | 11.51 | 11.70 | 0.28 | 2.45% | 11.34 | 11.75 | 389506 | 45083.25 | 2.04% |
| 2024-05-08 | 12.01 | 11.42 | -0.64 | -5.31% | 11.34 | 12.01 | 604528 | 69894.53 | 3.17% |
| 2024-05-07 | 12.00 | 12.06 | 0.08 | 0.67% | 11.93 | 12.16 | 360043 | 43407.41 | 1.89% |
| 2024-05-06 | 11.99 | 11.98 | 0.19 | 1.61% | 11.90 | 12.25 | 533525 | 64371.36 | 2.80% |
| 2024-04-30 | 12.05 | 11.79 | 0.05 | 0.43% | 11.61 | 12.05 | 453583 | 53427.76 | 2.38% |
| 2024-04-29 | 11.36 | 11.74 | 0.51 | 4.54% | 11.31 | 11.83 | 591254 | 69175.22 | 3.10% |
| 2024-04-26 | 10.98 | 11.23 | 0.25 | 2.28% | 10.98 | 11.30 | 419220 | 46968.46 | 2.20% |
| 2024-04-25 | 10.93 | 10.98 | -0.04 | -0.36% | 10.81 | 11.27 | 372185 | 41032.82 | 1.95% |
| 2024-04-24 | 10.60 | 11.02 | 0.41 | 3.86% | 10.51 | 11.04 | 450675 | 49038.13 | 2.36% |
| 2024-04-23 | 10.34 | 10.61 | 0.30 | 2.91% | 10.30 | 10.76 | 448090 | 47191.60 | 2.35% |
| 2024-04-22 | 10.17 | 10.31 | 0.04 | 0.39% | 9.94 | 10.47 | 342960 | 35151.35 | 1.80% |
| 2024-04-19 | 10.50 | 10.27 | -0.30 | -2.84% | 10.22 | 10.58 | 338193 | 35069.80 | 1.77% |
| 2024-04-18 | 10.66 | 10.57 | -0.21 | -1.95% | 10.19 | 10.71 | 610374 | 63945.64 | 3.20% |
| 2024-04-17 | 10.76 | 10.78 | 0.13 | 1.22% | 10.56 | 11.03 | 627982 | 67721.52 | 3.29% |
| 2024-04-16 | 11.03 | 10.65 | -0.50 | -4.48% | 10.63 | 11.18 | 578042 | 62718.33 | 3.03% |
| 2024-04-15 | 11.24 | 11.15 | -0.11 | -0.98% | 10.94 | 11.37 | 452421 | 50278.27 | 2.37% |
| 2024-04-12 | 11.16 | 11.26 | 0.09 | 0.81% | 11.10 | 11.39 | 344362 | 38799.89 | 1.81% |
| 2024-04-11 | 11.02 | 11.17 | 0.04 | 0.36% | 10.99 | 11.42 | 313292 | 35220.54 | 1.64% |
| 2024-04-10 | 11.26 | 11.13 | -0.31 | -2.71% | 11.06 | 11.34 | 305670 | 34214.16 | 1.60% |
| 2024-04-09 | 11.20 | 11.44 | 0.31 | 2.79% | 10.96 | 11.51 | 424561 | 47840.27 | 2.23% |
| 2024-04-08 | 11.35 | 11.13 | -0.22 | -1.94% | 11.10 | 11.35 | 359466 | 40201.56 | 1.88% |
| 2024-04-03 | 11.55 | 11.35 | -0.33 | -2.83% | 11.20 | 11.65 | 406944 | 46337.30 | 2.13% |
| 2024-04-02 | 11.65 | 11.68 | 0.04 | 0.34% | 11.31 | 11.95 | 558172 | 64884.26 | 2.93% |
| 2024-04-01 | 11.06 | 11.64 | 0.62 | 5.63% | 11.02 | 11.68 | 622935 | 71281.21 | 3.27% |
| 2024-03-29 | 11.20 | 11.02 | -0.17 | -1.52% | 10.77 | 11.22 | 536739 | 58525.46 | 2.81% |
| 2024-03-28 | 10.78 | 11.19 | 0.38 | 3.52% | 10.78 | 11.33 | 550149 | 61594.08 | 2.88% |
| 2024-03-27 | 11.54 | 10.81 | -0.70 | -6.08% | 10.80 | 11.57 | 686463 | 76010.62 | 3.60% |
| 2024-03-26 | 11.85 | 11.51 | -0.34 | -2.87% | 11.30 | 11.90 | 611832 | 70895.95 | 3.21% |
| 2024-03-25 | 12.66 | 11.85 | -0.73 | -5.80% | 11.82 | 12.76 | 651850 | 79627.49 | 3.42% |
| 2024-03-22 | 12.46 | 12.58 | 0.02 | 0.16% | 12.12 | 12.72 | 709929 | 88081.86 | 3.72% |
| 2024-03-21 | 12.63 | 12.56 | 0.07 | 0.56% | 12.49 | 13.04 | 911558 | 116215.96 | 4.78% |
| 2024-03-20 | 12.08 | 12.49 | 0.32 | 2.63% | 12.04 | 12.59 | 900653 | 111932.94 | 4.72% |
| 2024-03-19 | 11.91 | 12.17 | 0.12 | 1.00% | 11.90 | 12.33 | 815814 | 99419.48 | 4.28% |
| 2024-03-18 | 11.84 | 12.05 | 0.28 | 2.38% | 11.55 | 12.09 | 634110 | 75256.30 | 3.32% |
| 2024-03-15 | 11.80 | 11.77 | -0.03 | -0.25% | 11.44 | 11.82 | 570139 | 65952.84 | 2.99% |
| 2024-03-14 | 12.00 | 11.80 | -0.36 | -2.96% | 11.52 | 12.16 | 651957 | 77020.20 | 3.42% |
| 2024-03-13 | 11.90 | 12.16 | 0.33 | 2.79% | 11.80 | 12.44 | 900332 | 109021.80 | 4.72% |
| 2024-03-12 | 11.73 | 11.83 | 0.19 | 1.63% | 11.68 | 11.98 | 702961 | 83178.98 | 3.69% |
| 2024-03-11 | 11.45 | 11.64 | 0.11 | 0.95% | 11.17 | 11.65 | 524775 | 59921.93 | 2.75% |
| 2024-03-08 | 11.34 | 11.53 | 0.19 | 1.68% | 11.15 | 11.53 | 587483 | 66595.62 | 3.08% |
| 2024-03-07 | 12.03 | 11.34 | -0.76 | -6.28% | 11.29 | 12.17 | 947734 | 110257.16 | 4.97% |
| 2024-03-06 | 12.30 | 12.10 | -0.26 | -2.10% | 12.00 | 12.39 | 509368 | 61776.05 | 2.67% |
| 2024-03-05 | 12.18 | 12.36 | 0.05 | 0.41% | 12.10 | 12.62 | 634278 | 78593.88 | 3.33% |
| 2024-03-04 | 12.43 | 12.31 | -0.14 | -1.12% | 12.00 | 12.54 | 723457 | 88151.09 | 3.79% |
| 2024-03-01 | 12.45 | 12.45 | -0.05 | -0.40% | 12.20 | 12.56 | 655673 | 81232.83 | 3.44% |
| 2024-02-29 | 12.00 | 12.50 | 0.48 | 3.99% | 11.99 | 12.54 | 627341 | 77472.70 | 3.29% |
| 2024-02-28 | 12.31 | 12.02 | -0.21 | -1.72% | 11.95 | 13.08 | 1229280 | 154174.80 | 6.45% |
| 2024-02-27 | 11.50 | 12.23 | 0.71 | 6.16% | 11.42 | 12.40 | 1012364 | 120857.44 | 5.31% |
| 2024-02-26 | 11.40 | 11.52 | -0.04 | -0.35% | 11.23 | 11.86 | 714819 | 82497.87 | 3.75% |
| 2024-02-23 | 11.68 | 11.56 | -0.02 | -0.17% | 11.27 | 11.74 | 718233 | 81958.26 | 3.77% |
| 2024-02-22 | 11.52 | 11.58 | 0.09 | 0.78% | 11.41 | 11.80 | 604327 | 69981.40 | 3.17% |
| 2024-02-21 | 11.41 | 11.49 | -0.11 | -0.95% | 11.26 | 11.95 | 661526 | 76540.41 | 3.47% |
| 2024-02-20 | 11.56 | 11.60 | -0.21 | -1.78% | 11.39 | 11.81 | 648482 | 75309.59 | 3.40% |
| 2024-02-19 | 11.34 | 11.81 | 0.79 | 7.17% | 11.10 | 11.83 | 937858 | 108156.61 | 4.92% |
| 2024-02-08 | 10.80 | 11.02 | 0.19 | 1.75% | 10.80 | 11.57 | 920399 | 102495.59 | 4.83% |
| 2024-02-07 | 10.52 | 10.83 | 0.31 | 2.95% | 10.43 | 10.97 | 1057197 | 113271.40 | 5.54% |
| 2024-02-06 | 9.35 | 10.52 | 0.96 | 10.04% | 9.35 | 10.52 | 1183002 | 120081.51 | 6.20% |
| 2024-02-05 | 9.82 | 9.56 | -0.60 | -5.91% | 9.16 | 10.04 | 935507 | 89907.62 | 4.90% |
| 2024-02-02 | 10.06 | 10.16 | 0.20 | 2.01% | 9.82 | 10.66 | 950883 | 97999.99 | 4.98% |
| 2024-02-01 | 9.45 | 9.96 | 0.45 | 4.73% | 9.17 | 10.37 | 871283 | 85671.28 | 4.56% |
| 2024-01-31 | 10.07 | 9.51 | -0.68 | -6.67% | 9.45 | 10.16 | 944042 | 92478.04 | 4.94% |