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 | 12.03 | 11.97 | -0.13 | -1.07% | 11.65 | 12.29 | 416288 | 49933.06 | 4.55% |
| 2024-05-07 | 12.00 | 12.10 | -0.09 | -0.74% | 11.96 | 12.38 | 431168 | 52227.14 | 4.71% |
| 2024-05-06 | 11.88 | 12.19 | 0.52 | 4.46% | 11.72 | 12.45 | 567154 | 68603.57 | 6.19% |
| 2024-04-30 | 11.91 | 11.67 | -0.51 | -4.19% | 11.63 | 12.25 | 456948 | 54095.85 | 4.99% |
| 2024-04-29 | 12.44 | 12.18 | 0.21 | 1.75% | 12.12 | 12.69 | 692640 | 85793.54 | 7.56% |
| 2024-04-26 | 12.69 | 11.97 | 0.20 | 1.70% | 11.89 | 13.00 | 1063472 | 132914.67 | 11.61% |
| 2024-04-25 | 11.76 | 11.77 | 1.96 | 19.98% | 11.30 | 11.77 | 452180 | 52983.23 | 4.94% |
| 2024-04-24 | 9.82 | 9.81 | 0.11 | 1.13% | 9.54 | 9.89 | 231111 | 22517.38 | 2.52% |
| 2024-04-23 | 9.78 | 9.70 | -0.23 | -2.32% | 9.60 | 9.86 | 232501 | 22584.70 | 2.54% |
| 2024-04-22 | 9.70 | 9.93 | 0.24 | 2.48% | 9.70 | 10.20 | 305320 | 30425.88 | 3.33% |
| 2024-04-19 | 9.53 | 9.69 | -0.06 | -0.62% | 9.52 | 9.90 | 207784 | 20190.31 | 2.27% |
| 2024-04-18 | 9.76 | 9.75 | -0.04 | -0.41% | 9.71 | 10.19 | 321554 | 32028.10 | 3.51% |
| 2024-04-17 | 9.42 | 9.79 | 0.47 | 5.04% | 9.41 | 9.82 | 263593 | 25506.57 | 2.88% |
| 2024-04-16 | 9.61 | 9.32 | -0.41 | -4.21% | 9.18 | 9.91 | 323130 | 30658.44 | 3.53% |
| 2024-04-15 | 10.10 | 9.73 | -0.40 | -3.95% | 9.55 | 10.15 | 261265 | 25568.20 | 2.85% |
| 2024-04-12 | 10.32 | 10.13 | -0.14 | -1.36% | 10.09 | 10.37 | 186332 | 19013.03 | 2.03% |
| 2024-04-11 | 10.30 | 10.27 | -0.13 | -1.25% | 10.21 | 10.51 | 206142 | 21386.16 | 2.25% |
| 2024-04-10 | 10.90 | 10.40 | -0.56 | -5.11% | 10.34 | 10.90 | 286906 | 30257.06 | 3.13% |
| 2024-04-09 | 10.81 | 10.96 | 0.18 | 1.67% | 10.69 | 10.99 | 195418 | 21222.83 | 2.13% |
| 2024-04-08 | 11.22 | 10.78 | -0.61 | -5.36% | 10.71 | 11.29 | 282035 | 30777.95 | 3.08% |
| 2024-04-03 | 11.22 | 11.39 | 0.17 | 1.52% | 11.10 | 11.65 | 253383 | 28740.99 | 2.77% |
| 2024-04-02 | 11.62 | 11.22 | -0.47 | -4.02% | 11.17 | 11.69 | 261412 | 29769.46 | 2.85% |
| 2024-04-01 | 11.40 | 11.69 | 0.25 | 2.19% | 11.32 | 11.75 | 263363 | 30457.31 | 2.88% |
| 2024-03-29 | 11.47 | 11.44 | -0.19 | -1.63% | 11.38 | 11.78 | 237187 | 27331.79 | 2.59% |
| 2024-03-28 | 11.21 | 11.63 | 0.25 | 2.20% | 10.90 | 11.87 | 420642 | 47932.23 | 4.59% |
| 2024-03-27 | 11.32 | 11.38 | 0.03 | 0.26% | 11.22 | 11.89 | 409236 | 47631.71 | 4.47% |
| 2024-03-26 | 11.70 | 11.35 | -0.26 | -2.24% | 11.27 | 11.88 | 311365 | 35954.18 | 3.40% |
| 2024-03-25 | 12.08 | 11.61 | -0.64 | -5.22% | 11.61 | 12.28 | 341167 | 40874.66 | 3.73% |
| 2024-03-22 | 12.08 | 12.25 | 0.08 | 0.66% | 11.79 | 12.40 | 494939 | 59838.49 | 5.40% |
| 2024-03-21 | 12.46 | 12.17 | -0.44 | -3.49% | 12.08 | 12.56 | 511799 | 62762.14 | 5.59% |
| 2024-03-20 | 12.69 | 12.61 | -0.29 | -2.25% | 12.41 | 12.79 | 508774 | 64102.78 | 5.56% |
| 2024-03-19 | 12.90 | 12.90 | -0.14 | -1.07% | 12.81 | 13.18 | 426623 | 55363.16 | 4.66% |
| 2024-03-18 | 12.91 | 13.04 | 0.01 | 0.08% | 12.68 | 13.18 | 538792 | 69767.98 | 5.88% |
| 2024-03-15 | 12.99 | 13.03 | 0.04 | 0.31% | 12.73 | 13.32 | 553020 | 71844.66 | 6.04% |
| 2024-03-14 | 13.90 | 12.99 | -0.39 | -2.91% | 12.84 | 14.34 | 982372 | 133542.73 | 10.73% |
| 2024-03-13 | 12.59 | 13.38 | 0.75 | 5.94% | 12.28 | 13.39 | 856327 | 109366.05 | 9.35% |
| 2024-03-12 | 12.29 | 12.63 | 0.20 | 1.61% | 12.25 | 12.84 | 569062 | 72098.20 | 6.21% |
| 2024-03-11 | 12.15 | 12.43 | 0.10 | 0.81% | 12.14 | 12.58 | 449237 | 55576.73 | 4.91% |
| 2024-03-08 | 12.50 | 12.33 | 0.35 | 2.92% | 12.30 | 12.80 | 615543 | 77224.79 | 6.72% |
| 2024-03-07 | 12.70 | 11.98 | -1.02 | -7.85% | 11.97 | 13.05 | 679255 | 84628.59 | 7.42% |
| 2024-03-06 | 13.15 | 13.00 | -0.15 | -1.14% | 12.80 | 13.39 | 571821 | 74528.24 | 6.24% |
| 2024-03-05 | 12.79 | 13.15 | 0.07 | 0.54% | 12.46 | 13.31 | 808619 | 103754.32 | 8.83% |
| 2024-03-04 | 12.40 | 13.08 | 0.70 | 5.65% | 12.20 | 13.42 | 868197 | 112036.12 | 9.48% |
| 2024-03-01 | 12.00 | 12.38 | 0.18 | 1.48% | 11.77 | 12.65 | 809607 | 99104.15 | 8.84% |
| 2024-02-29 | 11.66 | 12.20 | 0.39 | 3.30% | 11.66 | 12.35 | 759631 | 91748.45 | 8.29% |
| 2024-02-28 | 13.50 | 11.81 | -0.86 | -6.79% | 11.60 | 14.10 | 1163152 | 152601.39 | 12.70% |
| 2024-02-27 | 12.04 | 12.67 | 0.57 | 4.71% | 11.93 | 12.70 | 924388 | 114615.12 | 10.09% |
| 2024-02-26 | 12.03 | 12.10 | -0.15 | -1.22% | 11.77 | 12.62 | 868271 | 105470.24 | 9.48% |
| 2024-02-23 | 11.56 | 12.25 | 0.44 | 3.73% | 11.55 | 12.35 | 954892 | 114303.96 | 10.43% |
| 2024-02-22 | 11.00 | 11.81 | 0.60 | 5.35% | 11.00 | 12.30 | 1051015 | 122688.73 | 11.48% |
| 2024-02-21 | 11.01 | 11.21 | -0.50 | -4.27% | 10.65 | 11.46 | 1019488 | 113671.44 | 11.13% |
| 2024-02-20 | 9.49 | 11.71 | 1.94 | 19.86% | 9.40 | 11.72 | 1257880 | 137992.39 | 13.73% |
| 2024-02-19 | 9.40 | 9.77 | 1.08 | 12.43% | 9.11 | 10.28 | 762016 | 73455.78 | 8.32% |
| 2024-02-08 | 8.45 | 8.69 | 0.24 | 2.84% | 7.80 | 8.75 | 577748 | 47975.24 | 6.31% |
| 2024-02-07 | 8.52 | 8.45 | -0.07 | -0.82% | 8.29 | 9.20 | 643566 | 56210.43 | 7.03% |
| 2024-02-06 | 7.80 | 8.52 | 0.72 | 9.23% | 7.56 | 8.82 | 544557 | 44370.26 | 5.95% |
| 2024-02-05 | 8.46 | 7.80 | -0.74 | -8.67% | 7.60 | 8.49 | 495789 | 39411.48 | 5.41% |
| 2024-02-02 | 8.88 | 8.54 | -0.21 | -2.40% | 8.20 | 9.27 | 521572 | 45700.01 | 5.69% |
| 2024-02-01 | 8.91 | 8.75 | 0.04 | 0.46% | 8.75 | 9.45 | 491489 | 44485.21 | 5.37% |
| 2024-01-31 | 9.09 | 8.71 | -0.68 | -7.24% | 8.66 | 9.49 | 559615 | 50142.89 | 6.11% |
| 2024-01-30 | 10.00 | 9.39 | -1.24 | -11.67% | 9.37 | 10.16 | 550901 | 53582.61 | 6.02% |
| 2024-01-29 | 10.80 | 10.63 | 0.35 | 3.40% | 10.43 | 11.25 | 675607 | 72585.04 | 7.38% |