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 | 11.90 | 11.66 | -0.26 | -2.18% | 11.57 | 11.90 | 61653 | 7208.24 | 1.58% |
| 2024-05-10 | 12.18 | 11.92 | -0.26 | -2.13% | 11.75 | 12.18 | 88306 | 10490.74 | 2.26% |
| 2024-05-09 | 12.09 | 12.18 | 0.01 | 0.08% | 11.90 | 12.20 | 115246 | 13939.58 | 2.95% |
| 2024-05-08 | 12.58 | 12.17 | -0.41 | -3.26% | 12.01 | 12.58 | 189851 | 23073.42 | 4.86% |
| 2024-05-07 | 11.44 | 12.58 | 1.14 | 9.97% | 11.42 | 12.58 | 100797 | 12311.30 | 2.58% |
| 2024-05-06 | 11.17 | 11.44 | 0.34 | 3.06% | 11.15 | 11.46 | 42450 | 4812.82 | 1.09% |
| 2024-04-30 | 11.04 | 11.10 | 0.02 | 0.18% | 10.98 | 11.19 | 30494 | 3384.06 | 0.78% |
| 2024-04-29 | 10.88 | 11.08 | 0.18 | 1.65% | 10.84 | 11.10 | 40290 | 4434.41 | 1.03% |
| 2024-04-26 | 10.78 | 10.90 | -0.08 | -0.73% | 10.58 | 10.93 | 43852 | 4735.39 | 1.12% |
| 2024-04-25 | 10.79 | 10.98 | 0.15 | 1.39% | 10.73 | 11.08 | 27656 | 3034.62 | 0.71% |
| 2024-04-24 | 10.56 | 10.83 | 0.26 | 2.46% | 10.51 | 10.84 | 22162 | 2365.52 | 0.57% |
| 2024-04-23 | 10.47 | 10.57 | 0.00 | 0.00% | 10.46 | 10.67 | 25082 | 2655.10 | 0.64% |
| 2024-04-22 | 10.39 | 10.57 | 0.06 | 0.57% | 10.31 | 10.74 | 32956 | 3477.98 | 0.84% |
| 2024-04-19 | 10.51 | 10.51 | -0.07 | -0.66% | 10.39 | 10.71 | 24622 | 2590.28 | 0.63% |
| 2024-04-18 | 10.99 | 10.58 | -0.28 | -2.58% | 10.47 | 10.99 | 36542 | 3901.16 | 0.94% |
| 2024-04-17 | 10.20 | 10.86 | 0.80 | 7.95% | 10.20 | 10.86 | 44130 | 4685.05 | 1.13% |
| 2024-04-16 | 10.89 | 10.06 | -0.84 | -7.71% | 10.06 | 10.89 | 50874 | 5256.20 | 1.30% |
| 2024-04-15 | 11.33 | 10.90 | -0.50 | -4.39% | 10.64 | 11.44 | 58828 | 6434.17 | 1.51% |
| 2024-04-12 | 11.33 | 11.40 | 0.07 | 0.62% | 11.22 | 11.58 | 42917 | 4884.93 | 1.10% |
| 2024-04-11 | 11.23 | 11.33 | 0.00 | 0.00% | 11.11 | 11.49 | 43084 | 4877.85 | 1.10% |
| 2024-04-10 | 11.64 | 11.33 | -0.12 | -1.05% | 11.23 | 11.79 | 57987 | 6667.23 | 1.49% |
| 2024-04-09 | 10.95 | 11.45 | 0.41 | 3.71% | 10.93 | 11.48 | 62029 | 7038.13 | 1.59% |
| 2024-04-08 | 11.33 | 11.04 | -0.31 | -2.73% | 11.02 | 11.38 | 46379 | 5176.46 | 1.19% |
| 2024-04-03 | 11.68 | 11.35 | -0.11 | -0.96% | 11.21 | 11.70 | 64210 | 7307.82 | 1.65% |
| 2024-04-02 | 11.29 | 11.46 | 0.31 | 2.78% | 11.19 | 11.66 | 96617 | 11084.12 | 2.48% |
| 2024-04-01 | 10.94 | 11.15 | 0.20 | 1.83% | 10.81 | 11.17 | 79755 | 8818.50 | 2.04% |
| 2024-03-29 | 10.58 | 10.95 | 0.51 | 4.89% | 10.51 | 11.48 | 93070 | 10289.15 | 2.38% |
| 2024-03-28 | 10.34 | 10.44 | 0.06 | 0.58% | 10.34 | 10.64 | 36045 | 3781.10 | 0.92% |
| 2024-03-27 | 10.71 | 10.38 | -0.33 | -3.08% | 10.36 | 10.74 | 22817 | 2412.30 | 0.58% |
| 2024-03-26 | 10.80 | 10.71 | 0.09 | 0.85% | 10.45 | 10.80 | 27736 | 2945.69 | 0.71% |
| 2024-03-25 | 10.99 | 10.62 | -0.38 | -3.45% | 10.62 | 11.05 | 30458 | 3294.69 | 0.78% |
| 2024-03-22 | 11.23 | 11.00 | -0.23 | -2.05% | 10.93 | 11.23 | 32002 | 3533.57 | 0.82% |
| 2024-03-21 | 11.25 | 11.23 | 0.00 | 0.00% | 11.02 | 11.35 | 30765 | 3440.76 | 0.79% |
| 2024-03-20 | 11.08 | 11.23 | 0.12 | 1.08% | 10.95 | 11.30 | 36689 | 4113.59 | 0.94% |
| 2024-03-19 | 11.25 | 11.11 | 0.01 | 0.09% | 11.08 | 11.28 | 33464 | 3734.90 | 0.86% |
| 2024-03-18 | 10.85 | 11.10 | 0.25 | 2.30% | 10.85 | 11.10 | 32600 | 3582.40 | 0.84% |
| 2024-03-15 | 10.68 | 10.85 | 0.17 | 1.59% | 10.57 | 10.85 | 30592 | 3274.62 | 0.78% |
| 2024-03-14 | 10.78 | 10.68 | 0.01 | 0.09% | 10.58 | 10.97 | 41885 | 4518.50 | 1.07% |
| 2024-03-13 | 10.59 | 10.67 | 0.14 | 1.33% | 10.44 | 10.77 | 31998 | 3399.32 | 0.82% |
| 2024-03-12 | 10.39 | 10.53 | 0.17 | 1.64% | 10.33 | 10.54 | 35356 | 3698.59 | 0.91% |
| 2024-03-11 | 10.13 | 10.36 | 0.23 | 2.27% | 10.08 | 10.36 | 34667 | 3531.45 | 0.89% |
| 2024-03-08 | 10.10 | 10.13 | 0.03 | 0.30% | 10.00 | 10.23 | 16056 | 1622.57 | 0.41% |
| 2024-03-07 | 10.23 | 10.10 | -0.12 | -1.17% | 10.10 | 10.32 | 17672 | 1805.45 | 0.45% |
| 2024-03-06 | 10.33 | 10.22 | -0.03 | -0.29% | 10.10 | 10.38 | 24607 | 2514.62 | 0.63% |
| 2024-03-05 | 10.48 | 10.25 | -0.23 | -2.19% | 10.20 | 10.48 | 26938 | 2771.67 | 0.69% |
| 2024-03-04 | 10.65 | 10.48 | -0.07 | -0.66% | 10.25 | 10.66 | 30999 | 3225.01 | 0.79% |
| 2024-03-01 | 10.46 | 10.55 | 0.16 | 1.54% | 10.35 | 10.63 | 35989 | 3784.47 | 0.92% |
| 2024-02-29 | 10.02 | 10.39 | 0.32 | 3.18% | 10.01 | 10.40 | 37255 | 3827.25 | 0.95% |
| 2024-02-28 | 10.69 | 10.07 | -0.62 | -5.80% | 10.06 | 11.06 | 53890 | 5725.10 | 1.38% |
| 2024-02-27 | 10.28 | 10.69 | 0.39 | 3.79% | 10.23 | 10.69 | 33317 | 3499.85 | 0.85% |
| 2024-02-26 | 10.32 | 10.30 | 0.06 | 0.59% | 10.15 | 10.48 | 40933 | 4223.64 | 1.05% |
| 2024-02-23 | 10.05 | 10.24 | 0.18 | 1.79% | 9.93 | 10.24 | 33463 | 3376.69 | 0.86% |
| 2024-02-22 | 9.88 | 10.06 | 0.15 | 1.51% | 9.86 | 10.09 | 27957 | 2794.23 | 0.72% |
| 2024-02-21 | 9.82 | 9.91 | 0.03 | 0.30% | 9.71 | 10.27 | 42094 | 4221.49 | 1.08% |
| 2024-02-20 | 10.00 | 9.88 | -0.17 | -1.69% | 9.69 | 10.01 | 37985 | 3724.21 | 0.97% |
| 2024-02-19 | 10.22 | 10.05 | 0.12 | 1.21% | 9.89 | 10.30 | 71073 | 7162.45 | 1.82% |
| 2024-02-08 | 8.91 | 9.93 | 0.90 | 9.97% | 8.88 | 9.93 | 50480 | 4855.81 | 1.29% |
| 2024-02-07 | 8.76 | 9.03 | 0.37 | 4.27% | 8.60 | 9.20 | 60582 | 5412.88 | 1.55% |
| 2024-02-06 | 8.08 | 8.66 | 0.06 | 0.70% | 7.98 | 8.93 | 71842 | 6080.04 | 1.84% |
| 2024-02-05 | 9.35 | 8.60 | -0.90 | -9.47% | 8.55 | 9.39 | 72689 | 6385.71 | 1.86% |