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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 11.68 | 11.85 | 0.05 | 0.42% | 11.49 | 11.99 | 85929 | 10093.29 | 1.30% |
| 2024-05-10 | 11.88 | 11.80 | -0.01 | -0.08% | 11.60 | 11.90 | 58767 | 6913.34 | 0.89% |
| 2024-05-09 | 11.52 | 11.81 | 0.24 | 2.07% | 11.52 | 11.97 | 62873 | 7389.75 | 0.95% |
| 2024-05-08 | 11.59 | 11.57 | -0.08 | -0.69% | 11.40 | 11.78 | 69879 | 8129.13 | 1.06% |
| 2024-05-07 | 11.60 | 11.65 | -0.01 | -0.09% | 11.39 | 11.75 | 90507 | 10452.75 | 1.37% |
| 2024-05-06 | 11.18 | 11.66 | 0.60 | 5.42% | 11.15 | 11.86 | 150417 | 17324.09 | 2.27% |
| 2024-04-30 | 11.03 | 11.06 | 0.08 | 0.73% | 10.84 | 11.24 | 107525 | 11912.47 | 1.63% |
| 2024-04-29 | 10.90 | 10.98 | 0.42 | 3.98% | 10.81 | 11.26 | 143000 | 15749.32 | 2.16% |
| 2024-04-26 | 10.32 | 10.56 | 0.14 | 1.34% | 10.27 | 10.70 | 105639 | 11100.68 | 1.60% |
| 2024-04-25 | 10.64 | 10.42 | -0.23 | -2.16% | 10.35 | 10.64 | 58354 | 6096.78 | 0.88% |
| 2024-04-24 | 10.47 | 10.65 | 0.10 | 0.95% | 10.39 | 10.70 | 65925 | 6963.16 | 1.00% |
| 2024-04-23 | 10.76 | 10.55 | -0.17 | -1.59% | 10.45 | 10.84 | 82811 | 8796.49 | 1.25% |
| 2024-04-22 | 11.10 | 10.72 | -0.42 | -3.77% | 10.69 | 11.17 | 118211 | 12850.17 | 1.79% |
| 2024-04-19 | 11.00 | 11.14 | 0.04 | 0.36% | 10.93 | 11.36 | 106508 | 11848.60 | 1.61% |
| 2024-04-18 | 11.10 | 11.10 | -0.32 | -2.80% | 11.02 | 11.46 | 162774 | 18222.21 | 2.46% |
| 2024-04-17 | 10.35 | 11.42 | 0.90 | 8.56% | 10.23 | 11.57 | 228049 | 25209.55 | 3.45% |
| 2024-04-16 | 10.31 | 10.52 | 0.11 | 1.06% | 10.03 | 10.80 | 127336 | 13244.00 | 1.92% |
| 2024-04-15 | 10.50 | 10.41 | -0.01 | -0.10% | 10.19 | 10.69 | 102103 | 10658.32 | 1.54% |
| 2024-04-12 | 10.13 | 10.42 | 0.37 | 3.68% | 10.11 | 10.52 | 109465 | 11391.65 | 1.65% |
| 2024-04-11 | 9.86 | 10.05 | 0.15 | 1.52% | 9.82 | 10.13 | 43579 | 4372.08 | 0.66% |
| 2024-04-10 | 10.00 | 9.90 | -0.11 | -1.10% | 9.83 | 10.13 | 48834 | 4862.41 | 0.74% |
| 2024-04-09 | 10.10 | 10.01 | -0.19 | -1.86% | 9.95 | 10.12 | 54749 | 5486.64 | 0.83% |
| 2024-04-08 | 10.09 | 10.20 | -0.09 | -0.87% | 9.98 | 10.35 | 105605 | 10739.02 | 1.60% |
| 2024-04-03 | 9.75 | 10.29 | 0.47 | 4.79% | 9.72 | 10.58 | 128259 | 13028.08 | 1.94% |
| 2024-04-02 | 9.72 | 9.82 | 0.09 | 0.92% | 9.68 | 9.82 | 48993 | 4783.13 | 0.74% |
| 2024-04-01 | 9.68 | 9.73 | 0.05 | 0.52% | 9.64 | 9.83 | 49181 | 4780.83 | 0.74% |
| 2024-03-29 | 9.64 | 9.68 | 0.08 | 0.83% | 9.52 | 9.68 | 44254 | 4258.18 | 0.67% |
| 2024-03-28 | 9.44 | 9.60 | 0.22 | 2.35% | 9.39 | 9.63 | 50122 | 4788.88 | 0.76% |
| 2024-03-27 | 9.49 | 9.38 | -0.12 | -1.26% | 9.38 | 9.61 | 39725 | 3768.19 | 0.60% |
| 2024-03-26 | 9.38 | 9.50 | 0.11 | 1.17% | 9.33 | 9.52 | 41098 | 3871.43 | 0.62% |
| 2024-03-25 | 9.30 | 9.39 | 0.06 | 0.64% | 9.30 | 9.60 | 51320 | 4876.82 | 0.78% |
| 2024-03-22 | 9.46 | 9.33 | -0.16 | -1.69% | 9.28 | 9.46 | 50719 | 4744.56 | 0.77% |
| 2024-03-21 | 9.53 | 9.49 | 0.00 | 0.00% | 9.41 | 9.53 | 44164 | 4181.66 | 0.67% |
| 2024-03-20 | 9.54 | 9.49 | -0.08 | -0.84% | 9.40 | 9.58 | 44506 | 4214.92 | 0.67% |
| 2024-03-19 | 9.63 | 9.57 | -0.08 | -0.83% | 9.55 | 9.71 | 49534 | 4764.28 | 0.75% |
| 2024-03-18 | 9.74 | 9.65 | -0.05 | -0.52% | 9.57 | 9.75 | 63270 | 6090.96 | 0.96% |
| 2024-03-15 | 9.49 | 9.70 | 0.23 | 2.43% | 9.40 | 9.70 | 88022 | 8460.96 | 1.33% |
| 2024-03-14 | 9.46 | 9.47 | 0.08 | 0.85% | 9.30 | 9.55 | 55705 | 5268.45 | 0.84% |
| 2024-03-13 | 9.40 | 9.39 | 0.04 | 0.43% | 9.24 | 9.41 | 48347 | 4515.59 | 0.73% |
| 2024-03-12 | 9.48 | 9.35 | -0.13 | -1.37% | 9.28 | 9.52 | 62715 | 5862.78 | 0.95% |
| 2024-03-11 | 9.56 | 9.48 | -0.08 | -0.84% | 9.37 | 9.58 | 54912 | 5184.33 | 0.83% |
| 2024-03-08 | 9.40 | 9.56 | 0.12 | 1.27% | 9.36 | 9.62 | 58718 | 5597.48 | 0.89% |
| 2024-03-07 | 9.64 | 9.44 | -0.04 | -0.42% | 9.42 | 9.86 | 75355 | 7226.43 | 1.14% |
| 2024-03-06 | 9.32 | 9.48 | 0.07 | 0.74% | 9.32 | 9.63 | 79706 | 7582.99 | 1.20% |
| 2024-03-05 | 9.51 | 9.41 | -0.13 | -1.36% | 9.26 | 9.51 | 79711 | 7480.54 | 1.20% |
| 2024-03-04 | 9.23 | 9.54 | 0.43 | 4.72% | 9.23 | 9.58 | 121503 | 11484.71 | 1.84% |
| 2024-03-01 | 9.13 | 9.11 | 0.04 | 0.44% | 9.03 | 9.19 | 45862 | 4180.61 | 0.69% |
| 2024-02-29 | 8.64 | 9.07 | 0.29 | 3.30% | 8.64 | 9.08 | 55124 | 4943.24 | 0.83% |
| 2024-02-28 | 9.18 | 8.78 | -0.41 | -4.46% | 8.77 | 9.33 | 90397 | 8181.25 | 1.37% |
| 2024-02-27 | 9.15 | 9.19 | 0.10 | 1.10% | 9.03 | 9.20 | 50875 | 4647.72 | 0.77% |
| 2024-02-26 | 9.11 | 9.09 | 0.11 | 1.22% | 9.01 | 9.23 | 69985 | 6378.12 | 1.06% |
| 2024-02-23 | 8.99 | 8.98 | -0.01 | -0.11% | 8.80 | 9.04 | 38932 | 3477.44 | 0.59% |
| 2024-02-22 | 8.90 | 8.99 | 0.07 | 0.78% | 8.85 | 9.13 | 50640 | 4549.93 | 0.77% |
| 2024-02-21 | 8.83 | 8.92 | 0.02 | 0.22% | 8.83 | 9.15 | 73236 | 6627.95 | 1.11% |
| 2024-02-20 | 8.81 | 8.90 | 0.06 | 0.68% | 8.69 | 8.93 | 42472 | 3756.68 | 0.64% |
| 2024-02-19 | 8.80 | 8.84 | 0.15 | 1.73% | 8.69 | 8.88 | 50143 | 4413.05 | 0.76% |
| 2024-02-08 | 8.30 | 8.69 | 0.45 | 5.46% | 8.13 | 8.79 | 59777 | 5048.71 | 0.90% |
| 2024-02-07 | 8.18 | 8.24 | 0.00 | 0.00% | 8.12 | 8.39 | 46786 | 3874.15 | 0.71% |
| 2024-02-06 | 7.79 | 8.24 | 0.29 | 3.65% | 7.51 | 8.39 | 64094 | 5062.74 | 0.97% |
| 2024-02-05 | 8.26 | 7.95 | -0.40 | -4.79% | 7.73 | 8.26 | 63585 | 5083.67 | 0.96% |