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 | 11.88 | 12.38 | 0.51 | 4.30% | 11.77 | 12.55 | 37266 | 4556.55 | 3.03% |
| 2024-05-09 | 11.97 | 11.87 | -0.01 | -0.08% | 11.83 | 12.03 | 16891 | 2013.50 | 1.37% |
| 2024-05-08 | 12.10 | 11.88 | -0.30 | -2.46% | 11.86 | 12.18 | 15169 | 1822.11 | 1.23% |
| 2024-05-07 | 12.24 | 12.18 | -0.06 | -0.49% | 12.02 | 12.30 | 13247 | 1608.27 | 1.08% |
| 2024-05-06 | 11.98 | 12.24 | 0.25 | 2.09% | 11.98 | 12.30 | 23574 | 2868.73 | 1.92% |
| 2024-04-30 | 12.02 | 11.99 | 0.00 | 0.00% | 11.78 | 12.19 | 23874 | 2847.29 | 1.94% |
| 2024-04-29 | 11.32 | 11.99 | 0.69 | 6.11% | 11.28 | 12.26 | 56936 | 6814.83 | 4.63% |
| 2024-04-26 | 11.07 | 11.30 | 0.11 | 0.98% | 10.85 | 11.32 | 32548 | 3638.01 | 2.65% |
| 2024-04-25 | 10.82 | 11.19 | 0.36 | 3.32% | 10.69 | 11.29 | 26179 | 2893.77 | 2.13% |
| 2024-04-24 | 10.63 | 10.83 | 0.26 | 2.46% | 10.57 | 10.86 | 26001 | 2797.49 | 2.11% |
| 2024-04-23 | 10.51 | 10.57 | 0.10 | 0.96% | 10.51 | 10.90 | 31774 | 3402.67 | 2.57% |
| 2024-04-22 | 10.78 | 10.47 | -0.59 | -5.33% | 10.28 | 10.94 | 68062 | 7227.70 | 5.51% |
| 2024-04-19 | 10.62 | 11.06 | 0.34 | 3.17% | 10.62 | 11.79 | 95264 | 10772.36 | 7.72% |
| 2024-04-18 | 10.75 | 10.72 | 0.27 | 2.58% | 10.65 | 11.41 | 52757 | 5732.38 | 4.27% |
| 2024-04-17 | 9.62 | 10.45 | 0.95 | 10.00% | 9.62 | 10.45 | 24447 | 2499.76 | 1.98% |
| 2024-04-16 | 10.54 | 9.50 | -1.05 | -9.95% | 9.50 | 10.61 | 69808 | 6828.86 | 5.66% |
| 2024-04-15 | 10.98 | 10.55 | -0.73 | -6.47% | 10.43 | 11.15 | 75116 | 8088.07 | 6.09% |
| 2024-04-12 | 11.42 | 11.28 | -0.41 | -3.51% | 11.16 | 11.77 | 62160 | 7090.45 | 5.04% |
| 2024-04-11 | 11.12 | 11.69 | 0.60 | 5.41% | 11.05 | 11.90 | 104534 | 12129.44 | 8.47% |
| 2024-04-10 | 11.45 | 11.09 | -0.36 | -3.14% | 10.94 | 11.51 | 79732 | 8834.99 | 6.46% |
| 2024-04-09 | 11.59 | 11.45 | -0.30 | -2.55% | 11.10 | 12.10 | 89808 | 10266.66 | 7.28% |
| 2024-04-08 | 12.16 | 11.75 | -1.07 | -8.35% | 11.65 | 12.29 | 139021 | 16593.03 | 11.26% |
| 2024-04-03 | 11.70 | 12.82 | -0.18 | -1.38% | 11.70 | 13.46 | 206133 | 25332.99 | 16.70% |
| 2024-04-02 | 13.77 | 13.00 | -0.39 | -2.91% | 12.88 | 14.73 | 263973 | 37499.51 | 21.39% |
| 2024-04-01 | 12.18 | 13.39 | 1.22 | 10.02% | 12.01 | 13.39 | 126314 | 16285.36 | 10.23% |
| 2024-03-29 | 11.06 | 12.17 | 1.11 | 10.04% | 11.06 | 12.17 | 76570 | 9103.50 | 6.20% |
| 2024-03-28 | 10.76 | 11.06 | 0.12 | 1.10% | 10.75 | 11.15 | 38002 | 4163.36 | 3.08% |
| 2024-03-27 | 11.25 | 10.94 | -0.48 | -4.20% | 10.91 | 11.52 | 57541 | 6409.88 | 4.66% |
| 2024-03-26 | 11.00 | 11.42 | 0.39 | 3.54% | 10.86 | 11.70 | 62235 | 7032.71 | 5.04% |
| 2024-03-25 | 11.19 | 11.03 | -0.23 | -2.04% | 11.03 | 11.80 | 60296 | 6863.62 | 4.89% |
| 2024-03-22 | 11.24 | 11.26 | -0.07 | -0.62% | 11.16 | 12.22 | 56339 | 6460.53 | 4.56% |
| 2024-03-21 | 11.63 | 11.33 | -0.30 | -2.58% | 11.19 | 11.63 | 75595 | 8603.11 | 6.12% |
| 2024-03-20 | 11.12 | 11.63 | 0.51 | 4.59% | 10.98 | 12.23 | 99466 | 11806.48 | 8.06% |
| 2024-03-19 | 11.34 | 11.12 | -0.23 | -2.03% | 11.00 | 11.42 | 31015 | 3486.74 | 2.51% |
| 2024-03-18 | 10.78 | 11.35 | 0.70 | 6.57% | 10.72 | 11.45 | 47268 | 5281.56 | 3.83% |
| 2024-03-15 | 10.35 | 10.65 | 0.32 | 3.10% | 10.25 | 10.65 | 25559 | 2680.23 | 2.07% |
| 2024-03-14 | 10.55 | 10.33 | -0.17 | -1.62% | 10.15 | 10.60 | 22757 | 2366.59 | 1.84% |
| 2024-03-13 | 10.45 | 10.50 | 0.02 | 0.19% | 10.30 | 10.65 | 30224 | 3170.60 | 2.45% |
| 2024-03-12 | 10.23 | 10.48 | 0.42 | 4.17% | 10.00 | 10.66 | 32706 | 3368.05 | 2.65% |
| 2024-03-11 | 9.77 | 10.06 | 0.31 | 3.18% | 9.66 | 10.06 | 22254 | 2200.16 | 1.80% |
| 2024-03-08 | 9.90 | 9.75 | -0.02 | -0.20% | 9.56 | 9.90 | 22563 | 2190.90 | 1.83% |
| 2024-03-07 | 9.81 | 9.77 | -0.03 | -0.31% | 9.67 | 9.99 | 20629 | 2030.50 | 1.67% |
| 2024-03-06 | 9.59 | 9.80 | 0.24 | 2.51% | 9.50 | 10.04 | 30963 | 3023.56 | 2.51% |
| 2024-03-05 | 9.92 | 9.56 | -0.40 | -4.02% | 9.50 | 9.98 | 33692 | 3271.77 | 2.73% |
| 2024-03-04 | 10.07 | 9.96 | -0.07 | -0.70% | 9.90 | 10.34 | 30707 | 3078.51 | 2.49% |
| 2024-03-01 | 10.01 | 10.03 | 0.01 | 0.10% | 9.86 | 10.51 | 38104 | 3830.97 | 3.09% |
| 2024-02-29 | 9.40 | 10.02 | 0.26 | 2.66% | 9.15 | 10.07 | 57355 | 5622.65 | 4.65% |
| 2024-02-28 | 11.10 | 9.76 | -1.08 | -9.96% | 9.76 | 11.30 | 62703 | 6599.06 | 5.08% |
| 2024-02-27 | 10.80 | 10.84 | 0.17 | 1.59% | 10.46 | 10.88 | 34483 | 3695.36 | 2.79% |
| 2024-02-26 | 10.23 | 10.67 | 0.44 | 4.30% | 10.12 | 10.86 | 46852 | 4932.21 | 3.80% |
| 2024-02-23 | 10.09 | 10.23 | 0.12 | 1.19% | 9.85 | 10.48 | 39745 | 4017.56 | 3.22% |
| 2024-02-22 | 9.57 | 10.11 | 0.51 | 5.31% | 9.53 | 10.11 | 34411 | 3382.92 | 2.79% |
| 2024-02-21 | 9.19 | 9.60 | 0.42 | 4.58% | 9.01 | 9.81 | 36756 | 3498.41 | 2.98% |
| 2024-02-20 | 8.83 | 9.18 | 0.31 | 3.49% | 8.70 | 9.18 | 33864 | 3027.53 | 2.74% |
| 2024-02-19 | 8.40 | 8.87 | 0.51 | 6.10% | 8.22 | 8.96 | 50856 | 4400.87 | 4.12% |
| 2024-02-08 | 7.43 | 8.36 | 0.18 | 2.20% | 7.36 | 8.60 | 80931 | 6295.02 | 6.56% |
| 2024-02-07 | 9.10 | 8.18 | -0.91 | -10.01% | 8.18 | 9.16 | 52303 | 4357.69 | 4.24% |
| 2024-02-06 | 9.73 | 9.09 | -1.01 | -10.00% | 9.09 | 9.73 | 62210 | 5681.00 | 5.04% |
| 2024-02-05 | 11.10 | 10.10 | -1.12 | -9.98% | 10.10 | 11.10 | 15999 | 1634.63 | 1.30% |
| 2024-02-02 | 11.98 | 11.22 | -0.69 | -5.79% | 10.74 | 12.30 | 35655 | 4141.32 | 2.89% |
| 2024-02-01 | 12.60 | 11.91 | -0.50 | -4.03% | 11.74 | 12.75 | 46242 | 5594.62 | 3.75% |
| 2024-01-31 | 12.95 | 12.41 | -0.42 | -3.27% | 12.17 | 12.99 | 34676 | 4351.46 | 2.81% |