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 | 11.41 | 11.09 | -0.66 | -5.62% | 11.08 | 11.42 | 105258 | 11825.37 | 2.91% |
| 2024-05-07 | 11.25 | 11.75 | 0.56 | 5.00% | 11.07 | 11.85 | 109194 | 12612.67 | 3.02% |
| 2024-05-06 | 11.02 | 11.19 | 0.18 | 1.63% | 11.02 | 11.28 | 49056 | 5474.05 | 1.36% |
| 2024-04-30 | 11.28 | 11.01 | -0.27 | -2.39% | 10.99 | 11.46 | 64371 | 7142.53 | 1.78% |
| 2024-04-29 | 10.78 | 11.28 | 0.80 | 7.63% | 10.68 | 11.42 | 117915 | 13244.54 | 3.26% |
| 2024-04-26 | 10.40 | 10.48 | 0.16 | 1.55% | 10.19 | 10.52 | 39387 | 4111.00 | 1.09% |
| 2024-04-25 | 10.20 | 10.32 | 0.10 | 0.98% | 10.14 | 10.45 | 32463 | 3357.65 | 0.90% |
| 2024-04-24 | 10.11 | 10.22 | 0.12 | 1.19% | 10.03 | 10.26 | 25968 | 2644.25 | 0.72% |
| 2024-04-23 | 9.95 | 10.10 | 0.10 | 1.00% | 9.95 | 10.25 | 29063 | 2945.25 | 0.81% |
| 2024-04-22 | 10.10 | 10.00 | -0.14 | -1.38% | 9.81 | 10.30 | 25397 | 2550.70 | 0.70% |
| 2024-04-19 | 10.15 | 10.14 | -0.19 | -1.84% | 10.06 | 10.38 | 31750 | 3233.86 | 0.88% |
| 2024-04-18 | 10.58 | 10.33 | -0.16 | -1.53% | 10.12 | 10.58 | 40020 | 4147.92 | 1.11% |
| 2024-04-17 | 10.00 | 10.49 | 0.84 | 8.70% | 9.73 | 10.50 | 59332 | 6099.47 | 1.64% |
| 2024-04-16 | 10.28 | 9.65 | -0.71 | -6.85% | 9.63 | 10.40 | 67335 | 6626.89 | 1.87% |
| 2024-04-15 | 10.89 | 10.36 | -0.97 | -8.56% | 10.21 | 11.08 | 88835 | 9400.55 | 2.46% |
| 2024-04-12 | 11.34 | 11.33 | -0.01 | -0.09% | 11.13 | 11.80 | 73552 | 8422.50 | 2.04% |
| 2024-04-11 | 11.40 | 11.34 | -0.10 | -0.87% | 11.24 | 11.54 | 34178 | 3896.51 | 0.95% |
| 2024-04-10 | 11.87 | 11.44 | -0.44 | -3.70% | 11.36 | 11.88 | 36340 | 4193.14 | 1.01% |
| 2024-04-09 | 11.38 | 11.88 | 0.49 | 4.30% | 11.26 | 11.89 | 52195 | 6118.35 | 1.45% |
| 2024-04-08 | 11.91 | 11.39 | -0.51 | -4.29% | 11.38 | 11.99 | 48356 | 5617.15 | 1.34% |
| 2024-04-03 | 12.10 | 11.90 | -0.17 | -1.41% | 11.81 | 12.16 | 42498 | 5075.92 | 1.18% |
| 2024-04-02 | 11.79 | 12.07 | 0.23 | 1.94% | 11.71 | 12.13 | 59826 | 7155.39 | 1.66% |
| 2024-04-01 | 11.78 | 11.84 | 0.27 | 2.33% | 11.60 | 11.93 | 51081 | 6030.00 | 1.41% |
| 2024-03-29 | 11.35 | 11.57 | 0.21 | 1.85% | 11.30 | 11.60 | 30671 | 3516.32 | 0.85% |
| 2024-03-28 | 10.97 | 11.36 | 0.33 | 2.99% | 10.90 | 11.47 | 46562 | 5245.90 | 1.29% |
| 2024-03-27 | 11.76 | 11.03 | -0.73 | -6.21% | 11.01 | 11.86 | 53000 | 6014.83 | 1.47% |
| 2024-03-26 | 11.61 | 11.76 | 0.09 | 0.77% | 11.38 | 11.85 | 51343 | 5978.75 | 1.42% |
| 2024-03-25 | 12.06 | 11.67 | -0.58 | -4.73% | 11.66 | 12.18 | 71982 | 8594.34 | 1.99% |
| 2024-03-22 | 12.69 | 12.25 | -0.46 | -3.62% | 12.23 | 12.74 | 71204 | 8850.24 | 1.97% |
| 2024-03-21 | 12.68 | 12.71 | 0.01 | 0.08% | 12.55 | 12.77 | 69598 | 8822.06 | 1.93% |
| 2024-03-20 | 12.60 | 12.70 | 0.04 | 0.32% | 12.53 | 12.78 | 66650 | 8439.99 | 1.85% |
| 2024-03-19 | 12.76 | 12.66 | -0.14 | -1.09% | 12.57 | 12.76 | 72691 | 9198.87 | 2.01% |
| 2024-03-18 | 12.58 | 12.80 | 0.22 | 1.75% | 12.50 | 12.90 | 112159 | 14295.21 | 3.11% |
| 2024-03-15 | 12.41 | 12.58 | 0.03 | 0.24% | 12.36 | 12.76 | 85140 | 10703.38 | 2.36% |
| 2024-03-14 | 12.41 | 12.55 | -0.03 | -0.24% | 12.19 | 12.55 | 82892 | 10264.73 | 2.30% |
| 2024-03-13 | 12.50 | 12.58 | 0.04 | 0.32% | 12.34 | 12.65 | 119947 | 14985.44 | 3.32% |
| 2024-03-12 | 12.87 | 12.54 | -0.81 | -6.07% | 12.47 | 13.10 | 268073 | 34036.15 | 7.43% |
| 2024-03-11 | 12.06 | 13.35 | 1.21 | 9.97% | 12.06 | 13.35 | 298257 | 39436.61 | 8.26% |
| 2024-03-08 | 12.00 | 12.14 | 0.07 | 0.58% | 11.78 | 12.20 | 37573 | 4495.96 | 1.04% |
| 2024-03-07 | 12.59 | 12.07 | -0.25 | -2.03% | 12.05 | 12.67 | 41889 | 5148.41 | 1.16% |
| 2024-03-06 | 12.20 | 12.32 | 0.09 | 0.74% | 11.77 | 12.56 | 56106 | 6868.28 | 1.55% |
| 2024-03-05 | 12.73 | 12.23 | -0.63 | -4.90% | 12.09 | 12.73 | 92065 | 11289.04 | 2.55% |
| 2024-03-04 | 14.00 | 12.86 | -0.55 | -4.10% | 12.55 | 14.39 | 207945 | 28099.00 | 5.76% |
| 2024-03-01 | 12.80 | 13.41 | 1.22 | 10.01% | 12.80 | 13.41 | 40935 | 5463.55 | 1.13% |
| 2024-02-29 | 11.37 | 12.19 | 0.51 | 4.37% | 11.37 | 12.40 | 32912 | 3961.02 | 0.91% |
| 2024-02-28 | 12.36 | 11.68 | -0.68 | -5.50% | 11.62 | 12.59 | 44892 | 5430.40 | 1.24% |
| 2024-02-27 | 12.16 | 12.36 | 0.14 | 1.15% | 11.98 | 12.36 | 36809 | 4463.48 | 1.02% |
| 2024-02-26 | 12.40 | 12.22 | 0.35 | 2.95% | 11.92 | 12.47 | 41103 | 5019.23 | 1.14% |
| 2024-02-23 | 11.80 | 11.87 | 0.26 | 2.24% | 11.55 | 11.89 | 31859 | 3728.74 | 0.88% |
| 2024-02-22 | 11.53 | 11.61 | 0.11 | 0.96% | 11.41 | 11.68 | 25837 | 2984.23 | 0.72% |
| 2024-02-21 | 11.30 | 11.50 | 0.04 | 0.35% | 11.25 | 11.95 | 45048 | 5247.65 | 1.25% |
| 2024-02-20 | 11.74 | 11.46 | -0.29 | -2.47% | 11.24 | 11.78 | 42386 | 4833.90 | 1.17% |
| 2024-02-19 | 12.69 | 11.75 | -0.01 | -0.09% | 11.42 | 12.69 | 78013 | 9234.14 | 2.16% |
| 2024-02-08 | 10.95 | 11.76 | 1.07 | 10.01% | 10.37 | 11.76 | 68828 | 7812.20 | 1.91% |
| 2024-02-07 | 9.72 | 10.69 | 0.97 | 9.98% | 9.58 | 10.69 | 45361 | 4686.66 | 1.26% |
| 2024-02-06 | 9.39 | 9.72 | 0.12 | 1.25% | 9.00 | 9.90 | 57612 | 5401.90 | 1.60% |
| 2024-02-05 | 10.44 | 9.60 | -1.07 | -10.03% | 9.60 | 10.45 | 59979 | 5888.82 | 1.66% |
| 2024-02-02 | 10.80 | 10.67 | -0.12 | -1.11% | 9.95 | 10.92 | 50147 | 5213.89 | 1.39% |
| 2024-02-01 | 10.87 | 10.79 | -0.21 | -1.91% | 10.70 | 11.10 | 33707 | 3667.50 | 0.93% |
| 2024-01-31 | 11.67 | 11.00 | -0.42 | -3.68% | 10.78 | 11.73 | 52284 | 5824.14 | 1.45% |
| 2024-01-30 | 12.02 | 11.42 | -0.64 | -5.31% | 11.40 | 12.06 | 26799 | 3140.05 | 0.74% |