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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 11.85 | 11.80 | -0.05 | -0.42% | 11.67 | 12.11 | 30227 | 3595.45 | 1.23% |
| 2024-05-13 | 11.94 | 11.85 | -0.28 | -2.31% | 11.62 | 11.99 | 48533 | 5727.59 | 1.97% |
| 2024-05-10 | 12.28 | 12.13 | -0.12 | -0.98% | 12.06 | 12.46 | 44160 | 5409.53 | 1.79% |
| 2024-05-09 | 12.27 | 12.25 | 0.11 | 0.91% | 12.09 | 12.58 | 40873 | 5051.50 | 1.66% |
| 2024-05-08 | 12.27 | 12.14 | -0.29 | -2.33% | 12.11 | 12.55 | 46418 | 5706.39 | 1.88% |
| 2024-05-07 | 11.77 | 12.43 | 0.65 | 5.52% | 11.70 | 12.68 | 115591 | 14276.75 | 4.69% |
| 2024-05-06 | 11.42 | 11.78 | 0.56 | 4.99% | 11.24 | 11.97 | 74746 | 8664.95 | 3.03% |
| 2024-04-30 | 11.27 | 11.22 | -0.11 | -0.97% | 11.07 | 11.42 | 38341 | 4322.35 | 1.56% |
| 2024-04-29 | 10.92 | 11.33 | 0.37 | 3.38% | 10.78 | 11.54 | 77701 | 8665.62 | 3.15% |
| 2024-04-26 | 11.11 | 10.96 | -0.22 | -1.97% | 10.79 | 11.18 | 62090 | 6787.95 | 2.52% |
| 2024-04-25 | 11.42 | 11.18 | -0.30 | -2.61% | 11.11 | 11.56 | 72544 | 8184.24 | 2.94% |
| 2024-04-24 | 11.00 | 11.48 | 0.68 | 6.30% | 10.91 | 11.90 | 201849 | 23198.48 | 8.19% |
| 2024-04-23 | 10.33 | 10.80 | 0.19 | 1.79% | 10.24 | 10.90 | 93125 | 9872.81 | 3.78% |
| 2024-04-22 | 9.94 | 10.61 | 0.67 | 6.74% | 9.94 | 11.00 | 91875 | 9723.40 | 3.73% |
| 2024-04-19 | 9.88 | 9.94 | 0.04 | 0.40% | 9.80 | 10.25 | 37201 | 3733.78 | 1.51% |
| 2024-04-18 | 10.00 | 9.90 | -0.22 | -2.17% | 9.89 | 10.17 | 43245 | 4329.96 | 1.76% |
| 2024-04-17 | 9.67 | 10.12 | 0.51 | 5.31% | 9.67 | 10.20 | 45391 | 4554.61 | 1.84% |
| 2024-04-16 | 10.10 | 9.61 | -0.68 | -6.61% | 9.48 | 10.19 | 58180 | 5691.12 | 2.36% |
| 2024-04-15 | 10.16 | 10.29 | 0.29 | 2.90% | 10.05 | 10.65 | 76313 | 7887.06 | 3.10% |
| 2024-04-12 | 10.12 | 10.00 | -0.12 | -1.19% | 9.92 | 10.21 | 34555 | 3469.89 | 1.40% |
| 2024-04-11 | 10.26 | 10.12 | -0.18 | -1.75% | 10.11 | 10.35 | 31985 | 3271.07 | 1.30% |
| 2024-04-10 | 10.44 | 10.30 | -0.19 | -1.81% | 10.19 | 10.51 | 33623 | 3469.66 | 1.36% |
| 2024-04-09 | 10.10 | 10.49 | 0.37 | 3.66% | 10.10 | 10.52 | 40960 | 4252.24 | 1.66% |
| 2024-04-08 | 10.43 | 10.12 | -0.33 | -3.16% | 10.11 | 10.68 | 58732 | 6101.15 | 2.38% |
| 2024-04-03 | 10.37 | 10.45 | 0.03 | 0.29% | 10.23 | 10.59 | 52099 | 5441.74 | 2.11% |
| 2024-04-02 | 10.44 | 10.42 | 0.00 | 0.00% | 10.36 | 10.63 | 60601 | 6345.35 | 2.46% |
| 2024-04-01 | 10.29 | 10.42 | 0.35 | 3.48% | 10.15 | 10.52 | 71388 | 7405.61 | 2.90% |
| 2024-03-29 | 9.95 | 10.07 | 0.04 | 0.40% | 9.85 | 10.16 | 47697 | 4774.15 | 1.94% |
| 2024-03-28 | 9.83 | 10.03 | 0.06 | 0.60% | 9.62 | 10.07 | 61559 | 6089.96 | 2.50% |
| 2024-03-27 | 10.37 | 9.97 | -0.54 | -5.14% | 9.94 | 10.39 | 87307 | 8849.10 | 3.54% |
| 2024-03-26 | 9.80 | 10.51 | 0.80 | 8.24% | 9.73 | 10.78 | 143925 | 14915.24 | 5.84% |
| 2024-03-25 | 9.67 | 9.71 | 0.04 | 0.41% | 9.48 | 10.30 | 52927 | 5231.19 | 2.15% |
| 2024-03-22 | 9.82 | 9.67 | -0.15 | -1.53% | 9.61 | 9.86 | 23486 | 2282.15 | 0.95% |
| 2024-03-21 | 9.84 | 9.82 | -0.01 | -0.10% | 9.71 | 9.90 | 25009 | 2453.01 | 1.02% |
| 2024-03-20 | 9.77 | 9.83 | 0.06 | 0.61% | 9.74 | 9.87 | 21637 | 2123.88 | 0.88% |
| 2024-03-19 | 9.75 | 9.77 | -0.03 | -0.31% | 9.73 | 9.85 | 24393 | 2386.53 | 0.99% |
| 2024-03-18 | 9.65 | 9.80 | 0.25 | 2.62% | 9.56 | 9.82 | 32961 | 3194.12 | 1.34% |
| 2024-03-15 | 9.44 | 9.55 | 0.11 | 1.17% | 9.37 | 9.57 | 18100 | 1714.33 | 0.73% |
| 2024-03-14 | 9.47 | 9.44 | -0.04 | -0.42% | 9.35 | 9.62 | 25036 | 2374.02 | 1.02% |
| 2024-03-13 | 9.58 | 9.48 | -0.11 | -1.15% | 9.43 | 9.66 | 28789 | 2742.76 | 1.17% |
| 2024-03-12 | 9.48 | 9.59 | 0.16 | 1.70% | 9.34 | 9.61 | 30706 | 2913.43 | 1.25% |
| 2024-03-11 | 9.21 | 9.43 | 0.18 | 1.95% | 9.20 | 9.44 | 21337 | 1995.52 | 0.87% |
| 2024-03-08 | 9.18 | 9.25 | 0.14 | 1.54% | 9.09 | 9.26 | 20046 | 1841.51 | 0.81% |
| 2024-03-07 | 9.22 | 9.11 | -0.10 | -1.09% | 9.11 | 9.34 | 20874 | 1923.56 | 0.85% |
| 2024-03-06 | 9.10 | 9.21 | 0.08 | 0.88% | 9.10 | 9.32 | 26331 | 2425.70 | 1.07% |
| 2024-03-05 | 9.34 | 9.13 | -0.26 | -2.77% | 9.12 | 9.34 | 25014 | 2299.02 | 1.02% |
| 2024-03-04 | 9.44 | 9.39 | 0.03 | 0.32% | 9.21 | 9.49 | 24125 | 2252.43 | 0.98% |
| 2024-03-01 | 9.35 | 9.36 | 0.01 | 0.11% | 9.27 | 9.40 | 25260 | 2359.23 | 1.03% |
| 2024-02-29 | 9.01 | 9.35 | 0.23 | 2.52% | 9.01 | 9.36 | 28967 | 2675.38 | 1.18% |
| 2024-02-28 | 9.69 | 9.12 | -0.54 | -5.59% | 9.10 | 9.87 | 49565 | 4719.50 | 2.01% |
| 2024-02-27 | 9.49 | 9.66 | 0.18 | 1.90% | 9.38 | 9.66 | 28246 | 2692.96 | 1.15% |
| 2024-02-26 | 9.40 | 9.48 | 0.10 | 1.07% | 9.34 | 9.61 | 35190 | 3335.68 | 1.43% |
| 2024-02-23 | 9.27 | 9.38 | 0.11 | 1.19% | 9.19 | 9.40 | 27247 | 2537.76 | 1.11% |
| 2024-02-22 | 9.20 | 9.27 | 0.09 | 0.98% | 9.11 | 9.32 | 23090 | 2125.29 | 0.94% |
| 2024-02-21 | 9.00 | 9.18 | 0.12 | 1.32% | 8.94 | 9.45 | 34676 | 3203.76 | 1.41% |
| 2024-02-20 | 9.12 | 9.06 | 0.00 | 0.00% | 8.88 | 9.12 | 21357 | 1917.36 | 0.87% |
| 2024-02-19 | 8.95 | 9.06 | 0.24 | 2.72% | 8.91 | 9.40 | 42696 | 3894.31 | 1.73% |
| 2024-02-08 | 8.21 | 8.82 | 0.65 | 7.96% | 8.16 | 8.98 | 41168 | 3526.40 | 1.67% |
| 2024-02-07 | 8.48 | 8.17 | -0.26 | -3.08% | 8.11 | 8.60 | 39578 | 3299.80 | 1.61% |
| 2024-02-06 | 7.82 | 8.43 | 0.56 | 7.12% | 7.49 | 8.63 | 35991 | 2891.39 | 1.46% |
| 2024-02-05 | 8.48 | 7.87 | -0.74 | -8.59% | 7.60 | 8.51 | 37960 | 3037.56 | 1.54% |