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 | 11.09 | 10.98 | -0.27 | -2.40% | 10.81 | 11.19 | 106017 | 11649.81 | 2.00% |
| 2024-05-10 | 11.43 | 11.25 | -0.19 | -1.66% | 11.18 | 11.51 | 89889 | 10134.05 | 1.70% |
| 2024-05-09 | 11.38 | 11.44 | 0.15 | 1.33% | 11.28 | 11.55 | 109425 | 12481.37 | 2.07% |
| 2024-05-08 | 11.50 | 11.29 | -0.33 | -2.84% | 11.26 | 11.56 | 100771 | 11455.35 | 1.91% |
| 2024-05-07 | 11.68 | 11.62 | -0.05 | -0.43% | 11.50 | 11.79 | 121556 | 14141.87 | 2.30% |
| 2024-05-06 | 11.90 | 11.67 | 0.02 | 0.17% | 11.61 | 11.98 | 127286 | 14967.24 | 2.41% |
| 2024-04-30 | 11.73 | 11.65 | -0.10 | -0.85% | 11.38 | 11.80 | 155205 | 17961.36 | 2.93% |
| 2024-04-29 | 11.50 | 11.75 | 0.40 | 3.52% | 11.50 | 11.82 | 190478 | 22302.18 | 3.60% |
| 2024-04-26 | 10.87 | 11.35 | 0.75 | 7.08% | 10.82 | 11.47 | 239376 | 26840.22 | 4.53% |
| 2024-04-25 | 10.60 | 10.60 | -0.07 | -0.66% | 10.48 | 10.78 | 104827 | 11137.21 | 1.98% |
| 2024-04-24 | 10.28 | 10.67 | 0.34 | 3.29% | 10.19 | 10.68 | 131012 | 13766.81 | 2.48% |
| 2024-04-23 | 10.30 | 10.33 | 0.03 | 0.29% | 10.25 | 10.49 | 114986 | 11903.24 | 2.17% |
| 2024-04-22 | 10.13 | 10.30 | -0.03 | -0.29% | 10.00 | 10.47 | 102263 | 10509.52 | 1.93% |
| 2024-04-19 | 10.69 | 10.33 | -0.38 | -3.55% | 10.31 | 10.71 | 126234 | 13203.78 | 2.39% |
| 2024-04-18 | 10.59 | 10.71 | 0.00 | 0.00% | 10.42 | 10.93 | 115825 | 12391.48 | 2.19% |
| 2024-04-17 | 10.35 | 10.71 | 0.56 | 5.52% | 10.35 | 10.78 | 142697 | 15178.30 | 2.70% |
| 2024-04-16 | 10.67 | 10.15 | -0.56 | -5.23% | 10.12 | 10.74 | 146179 | 15053.70 | 2.76% |
| 2024-04-15 | 11.05 | 10.71 | -0.38 | -3.43% | 10.48 | 11.18 | 144679 | 15607.77 | 2.74% |
| 2024-04-12 | 11.26 | 11.09 | -0.18 | -1.60% | 11.06 | 11.39 | 82487 | 9220.06 | 1.56% |
| 2024-04-11 | 11.12 | 11.27 | 0.10 | 0.90% | 11.00 | 11.43 | 121536 | 13745.01 | 2.30% |
| 2024-04-10 | 11.50 | 11.17 | -0.41 | -3.54% | 11.07 | 11.53 | 124573 | 14032.98 | 2.36% |
| 2024-04-09 | 11.44 | 11.58 | 0.33 | 2.93% | 11.25 | 11.77 | 136522 | 15692.62 | 2.58% |
| 2024-04-08 | 11.49 | 11.25 | -0.18 | -1.57% | 11.15 | 11.49 | 93797 | 10590.61 | 1.77% |
| 2024-04-03 | 11.80 | 11.43 | -0.47 | -3.95% | 11.39 | 11.90 | 132956 | 15310.21 | 2.51% |
| 2024-04-02 | 12.44 | 11.90 | -0.59 | -4.72% | 11.80 | 12.46 | 193602 | 23217.04 | 3.66% |
| 2024-04-01 | 11.97 | 12.49 | 0.57 | 4.78% | 11.93 | 12.53 | 163914 | 20281.13 | 3.10% |
| 2024-03-29 | 12.00 | 11.92 | -0.10 | -0.83% | 11.59 | 12.08 | 113136 | 13334.45 | 2.14% |
| 2024-03-28 | 11.58 | 12.02 | 0.45 | 3.89% | 11.53 | 12.17 | 166793 | 19978.00 | 3.15% |
| 2024-03-27 | 12.38 | 11.57 | -0.82 | -6.62% | 11.54 | 12.38 | 160726 | 19090.91 | 3.04% |
| 2024-03-26 | 12.55 | 12.39 | -0.30 | -2.36% | 12.21 | 12.80 | 154081 | 19211.86 | 2.91% |
| 2024-03-25 | 13.32 | 12.69 | -0.63 | -4.73% | 12.63 | 13.49 | 215463 | 28197.73 | 4.07% |
| 2024-03-22 | 13.09 | 13.32 | 0.07 | 0.53% | 12.83 | 13.52 | 269642 | 35572.03 | 5.10% |
| 2024-03-21 | 13.33 | 13.25 | -0.02 | -0.15% | 13.22 | 13.62 | 268402 | 35953.19 | 5.08% |
| 2024-03-20 | 13.25 | 13.27 | -0.11 | -0.82% | 13.05 | 13.44 | 323294 | 42798.72 | 6.11% |
| 2024-03-19 | 13.12 | 13.38 | 0.23 | 1.75% | 12.95 | 13.63 | 354993 | 46995.25 | 6.71% |
| 2024-03-18 | 12.99 | 13.15 | 0.25 | 1.94% | 12.75 | 13.20 | 222078 | 28889.91 | 4.20% |
| 2024-03-15 | 12.58 | 12.90 | 0.12 | 0.94% | 12.47 | 13.09 | 181002 | 23045.66 | 3.42% |
| 2024-03-14 | 12.79 | 12.78 | -0.29 | -2.22% | 12.60 | 13.01 | 168774 | 21588.70 | 3.19% |
| 2024-03-13 | 12.78 | 13.07 | 0.40 | 3.16% | 12.72 | 13.30 | 267905 | 34900.63 | 5.07% |
| 2024-03-12 | 12.65 | 12.67 | 0.09 | 0.72% | 12.52 | 12.86 | 143824 | 18248.28 | 2.72% |
| 2024-03-11 | 12.18 | 12.58 | 0.16 | 1.29% | 12.09 | 12.60 | 132090 | 16322.84 | 2.50% |
| 2024-03-08 | 12.21 | 12.42 | 0.22 | 1.80% | 12.09 | 12.46 | 106577 | 13080.42 | 2.02% |
| 2024-03-07 | 12.66 | 12.20 | -0.43 | -3.40% | 12.19 | 12.83 | 140334 | 17529.05 | 2.65% |
| 2024-03-06 | 12.58 | 12.63 | -0.13 | -1.02% | 12.35 | 12.82 | 142639 | 17984.66 | 2.70% |
| 2024-03-05 | 12.90 | 12.76 | -0.30 | -2.30% | 12.63 | 13.05 | 173507 | 22307.55 | 3.28% |
| 2024-03-04 | 12.98 | 13.06 | 0.28 | 2.19% | 12.48 | 13.13 | 227683 | 29268.64 | 4.31% |
| 2024-03-01 | 12.50 | 12.78 | 0.31 | 2.49% | 12.40 | 12.82 | 178380 | 22491.64 | 3.37% |
| 2024-02-29 | 11.83 | 12.47 | 0.52 | 4.35% | 11.80 | 12.58 | 166618 | 20558.97 | 3.15% |
| 2024-02-28 | 12.89 | 11.95 | -0.90 | -7.00% | 11.92 | 13.10 | 305378 | 38648.25 | 5.77% |
| 2024-02-27 | 12.13 | 12.85 | 0.70 | 5.76% | 12.00 | 12.85 | 232819 | 29104.06 | 4.40% |
| 2024-02-26 | 12.28 | 12.15 | -0.15 | -1.22% | 11.92 | 12.42 | 195802 | 23803.88 | 3.70% |
| 2024-02-23 | 12.16 | 12.30 | 0.40 | 3.36% | 11.83 | 12.32 | 209964 | 25534.69 | 3.97% |
| 2024-02-22 | 11.51 | 11.90 | 0.52 | 4.57% | 11.50 | 11.97 | 187002 | 22071.65 | 3.54% |
| 2024-02-21 | 11.12 | 11.38 | 0.07 | 0.62% | 11.03 | 11.75 | 165730 | 18978.75 | 3.13% |
| 2024-02-20 | 11.14 | 11.31 | 0.05 | 0.44% | 10.95 | 11.44 | 155939 | 17495.12 | 2.95% |
| 2024-02-19 | 11.21 | 11.26 | 0.66 | 6.23% | 10.90 | 11.34 | 226147 | 25131.81 | 4.28% |
| 2024-02-08 | 10.00 | 10.60 | 0.79 | 8.05% | 9.91 | 10.69 | 202062 | 21042.04 | 3.82% |
| 2024-02-07 | 9.50 | 9.81 | 0.25 | 2.62% | 9.40 | 10.17 | 228445 | 22469.83 | 4.32% |
| 2024-02-06 | 9.18 | 9.56 | 0.56 | 6.22% | 8.78 | 9.75 | 252292 | 23240.16 | 4.77% |
| 2024-02-05 | 10.24 | 9.00 | -1.25 | -12.20% | 8.84 | 10.41 | 262674 | 24536.97 | 4.97% |