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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 12.46 | 12.43 | -0.05 | -0.40% | 12.35 | 12.63 | 48171 | 6003.92 | 1.02% |
| 2024-05-09 | 12.56 | 12.48 | -0.10 | -0.79% | 12.40 | 12.66 | 61123 | 7645.77 | 1.29% |
| 2024-05-08 | 12.70 | 12.58 | -0.11 | -0.87% | 12.57 | 12.83 | 56983 | 7216.79 | 1.21% |
| 2024-05-07 | 12.58 | 12.69 | 0.14 | 1.12% | 12.30 | 12.84 | 102513 | 12895.92 | 2.17% |
| 2024-05-06 | 12.11 | 12.55 | 0.59 | 4.93% | 12.03 | 12.60 | 130151 | 16189.31 | 2.75% |
| 2024-04-30 | 11.76 | 11.96 | 0.20 | 1.70% | 11.75 | 12.07 | 89914 | 10741.69 | 1.90% |
| 2024-04-29 | 11.22 | 11.76 | 0.65 | 5.85% | 11.11 | 11.83 | 107367 | 12518.66 | 2.27% |
| 2024-04-26 | 10.96 | 11.11 | 0.10 | 0.91% | 10.93 | 11.13 | 50762 | 5609.27 | 1.07% |
| 2024-04-25 | 10.77 | 11.01 | 0.11 | 1.01% | 10.77 | 11.03 | 56022 | 6131.95 | 1.19% |
| 2024-04-24 | 10.94 | 10.90 | 0.28 | 2.64% | 10.74 | 11.36 | 96763 | 10547.65 | 2.05% |
| 2024-04-23 | 10.45 | 10.62 | 0.16 | 1.53% | 10.36 | 10.68 | 45668 | 4836.31 | 0.97% |
| 2024-04-22 | 10.01 | 10.46 | 0.31 | 3.05% | 10.01 | 10.52 | 44385 | 4609.50 | 0.94% |
| 2024-04-19 | 10.30 | 10.15 | -0.21 | -2.03% | 10.08 | 10.39 | 36945 | 3752.82 | 0.78% |
| 2024-04-18 | 10.15 | 10.36 | 0.21 | 2.07% | 10.04 | 10.43 | 45710 | 4705.41 | 0.97% |
| 2024-04-17 | 9.91 | 10.15 | 0.35 | 3.57% | 9.89 | 10.17 | 38402 | 3873.65 | 0.81% |
| 2024-04-16 | 10.28 | 9.80 | -0.48 | -4.67% | 9.78 | 10.29 | 45626 | 4548.56 | 0.97% |
| 2024-04-15 | 10.38 | 10.28 | -0.22 | -2.10% | 10.13 | 10.60 | 41090 | 4249.44 | 0.87% |
| 2024-04-12 | 10.79 | 10.50 | -0.26 | -2.42% | 10.44 | 10.85 | 33457 | 3551.16 | 0.71% |
| 2024-04-11 | 10.65 | 10.76 | -0.05 | -0.46% | 10.63 | 10.92 | 23371 | 2520.87 | 0.49% |
| 2024-04-10 | 11.10 | 10.81 | -0.27 | -2.44% | 10.73 | 11.21 | 31790 | 3469.19 | 0.67% |
| 2024-04-09 | 10.85 | 11.08 | 0.17 | 1.56% | 10.80 | 11.10 | 29770 | 3263.08 | 0.63% |
| 2024-04-08 | 11.40 | 10.91 | -0.49 | -4.30% | 10.90 | 11.44 | 45262 | 5007.92 | 0.96% |
| 2024-04-03 | 11.36 | 11.40 | 0.06 | 0.53% | 11.22 | 11.51 | 35241 | 4001.00 | 0.75% |
| 2024-04-02 | 11.32 | 11.34 | 0.02 | 0.18% | 11.20 | 11.37 | 32498 | 3672.69 | 0.69% |
| 2024-04-01 | 10.92 | 11.32 | 0.41 | 3.76% | 10.91 | 11.36 | 49693 | 5571.09 | 1.05% |
| 2024-03-29 | 10.85 | 10.91 | 0.06 | 0.55% | 10.80 | 10.98 | 27577 | 2999.67 | 0.58% |
| 2024-03-28 | 10.91 | 10.85 | -0.07 | -0.64% | 10.81 | 11.10 | 61044 | 6672.53 | 1.29% |
| 2024-03-27 | 11.12 | 10.92 | -0.26 | -2.33% | 10.92 | 11.25 | 32780 | 3641.68 | 0.69% |
| 2024-03-26 | 11.06 | 11.18 | 0.11 | 0.99% | 11.01 | 11.21 | 34353 | 3820.72 | 0.73% |
| 2024-03-25 | 11.34 | 11.07 | -0.33 | -2.89% | 11.07 | 11.50 | 32583 | 3649.63 | 0.69% |
| 2024-03-22 | 11.60 | 11.40 | -0.26 | -2.23% | 11.36 | 11.68 | 34892 | 3996.04 | 0.74% |
| 2024-03-21 | 11.59 | 11.66 | 0.04 | 0.34% | 11.52 | 11.77 | 39591 | 4615.72 | 0.84% |
| 2024-03-20 | 11.56 | 11.62 | 0.02 | 0.17% | 11.45 | 11.63 | 41449 | 4783.40 | 0.88% |
| 2024-03-19 | 11.55 | 11.60 | -0.02 | -0.17% | 11.53 | 11.78 | 51746 | 6028.64 | 1.10% |
| 2024-03-18 | 11.54 | 11.62 | 0.04 | 0.35% | 11.38 | 11.63 | 43872 | 5061.63 | 0.93% |
| 2024-03-15 | 11.41 | 11.58 | 0.10 | 0.87% | 11.35 | 11.61 | 32494 | 3753.32 | 0.69% |
| 2024-03-14 | 11.48 | 11.48 | -0.08 | -0.69% | 11.37 | 11.73 | 39327 | 4538.88 | 0.83% |
| 2024-03-13 | 11.51 | 11.56 | -0.07 | -0.60% | 11.42 | 11.63 | 58957 | 6790.96 | 1.25% |
| 2024-03-12 | 11.17 | 11.63 | 0.45 | 4.03% | 11.17 | 11.64 | 98067 | 11252.97 | 2.08% |
| 2024-03-11 | 10.89 | 11.18 | 0.35 | 3.23% | 10.88 | 11.19 | 44951 | 4974.99 | 0.95% |
| 2024-03-08 | 10.94 | 10.83 | -0.12 | -1.10% | 10.72 | 10.99 | 35084 | 3798.43 | 0.74% |
| 2024-03-07 | 10.97 | 10.95 | -0.03 | -0.27% | 10.94 | 11.16 | 33482 | 3699.68 | 0.71% |
| 2024-03-06 | 11.04 | 10.98 | -0.08 | -0.72% | 10.89 | 11.14 | 30916 | 3401.95 | 0.65% |
| 2024-03-05 | 11.08 | 11.06 | -0.06 | -0.54% | 11.00 | 11.16 | 37266 | 4129.55 | 0.79% |
| 2024-03-04 | 11.21 | 11.12 | -0.15 | -1.33% | 11.03 | 11.29 | 39199 | 4356.22 | 0.83% |
| 2024-03-01 | 11.23 | 11.27 | 0.04 | 0.36% | 11.09 | 11.33 | 47303 | 5309.53 | 1.00% |
| 2024-02-29 | 11.00 | 11.23 | 0.20 | 1.81% | 10.81 | 11.24 | 56394 | 6291.07 | 1.19% |
| 2024-02-28 | 11.45 | 11.03 | -0.41 | -3.58% | 11.02 | 11.85 | 85302 | 9783.57 | 1.81% |
| 2024-02-27 | 11.22 | 11.44 | 0.19 | 1.69% | 11.17 | 11.46 | 49209 | 5578.15 | 1.04% |
| 2024-02-26 | 11.23 | 11.25 | -0.01 | -0.09% | 11.14 | 11.39 | 53833 | 6056.67 | 1.14% |
| 2024-02-23 | 11.15 | 11.26 | 0.09 | 0.81% | 11.07 | 11.35 | 54027 | 6043.76 | 1.14% |
| 2024-02-22 | 11.11 | 11.17 | -0.01 | -0.09% | 11.03 | 11.25 | 47265 | 5261.44 | 1.00% |
| 2024-02-21 | 10.84 | 11.18 | 0.26 | 2.38% | 10.76 | 11.47 | 81805 | 9177.35 | 1.73% |
| 2024-02-20 | 11.00 | 10.92 | -0.19 | -1.71% | 10.77 | 11.20 | 51422 | 5596.84 | 1.09% |
| 2024-02-19 | 11.53 | 11.11 | -0.20 | -1.77% | 10.88 | 11.64 | 97250 | 10855.39 | 2.06% |
| 2024-02-08 | 10.28 | 11.31 | 1.03 | 10.02% | 10.28 | 11.31 | 77027 | 8511.22 | 1.63% |
| 2024-02-07 | 9.95 | 10.28 | 0.33 | 3.32% | 9.83 | 10.38 | 74861 | 7642.41 | 1.58% |
| 2024-02-06 | 9.26 | 9.95 | 0.58 | 6.19% | 9.03 | 10.15 | 71873 | 6875.77 | 1.52% |
| 2024-02-05 | 10.18 | 9.37 | -0.90 | -8.76% | 9.24 | 10.18 | 69725 | 6674.10 | 1.48% |
| 2024-02-02 | 10.70 | 10.27 | -0.51 | -4.73% | 9.87 | 10.98 | 63069 | 6597.42 | 1.33% |