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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 14.31 | 13.10 | -0.72 | -5.21% | 12.83 | 14.31 | 373123 | 49952.64 | 19.70% |
| 2024-05-08 | 12.16 | 13.82 | 2.30 | 19.97% | 12.16 | 13.82 | 229024 | 31199.17 | 12.09% |
| 2024-05-07 | 11.40 | 11.52 | 0.12 | 1.05% | 11.34 | 11.85 | 43386 | 4993.27 | 2.29% |
| 2024-05-06 | 11.26 | 11.40 | 0.24 | 2.15% | 11.26 | 11.45 | 30632 | 3484.76 | 1.62% |
| 2024-04-30 | 11.10 | 11.16 | 0.10 | 0.90% | 10.90 | 11.28 | 46313 | 5141.27 | 2.45% |
| 2024-04-29 | 10.62 | 11.06 | 0.43 | 4.05% | 10.56 | 11.08 | 42760 | 4669.06 | 2.26% |
| 2024-04-26 | 10.54 | 10.63 | 0.06 | 0.57% | 10.39 | 10.69 | 46280 | 4900.38 | 2.44% |
| 2024-04-25 | 10.50 | 10.57 | 0.07 | 0.67% | 10.45 | 10.73 | 29206 | 3093.33 | 1.54% |
| 2024-04-24 | 10.48 | 10.50 | 0.07 | 0.67% | 10.36 | 10.55 | 27140 | 2841.91 | 1.43% |
| 2024-04-23 | 10.18 | 10.43 | 0.25 | 2.46% | 10.15 | 10.46 | 32258 | 3327.96 | 1.70% |
| 2024-04-22 | 10.29 | 10.18 | -0.30 | -2.86% | 9.81 | 10.30 | 54318 | 5493.39 | 2.87% |
| 2024-04-19 | 10.40 | 10.48 | 0.06 | 0.58% | 10.20 | 10.57 | 32019 | 3325.11 | 1.69% |
| 2024-04-18 | 10.65 | 10.42 | -0.23 | -2.16% | 10.36 | 10.75 | 41501 | 4367.49 | 2.19% |
| 2024-04-17 | 10.15 | 10.65 | 0.60 | 5.97% | 10.15 | 10.72 | 54444 | 5772.33 | 2.88% |
| 2024-04-16 | 10.81 | 10.05 | -1.01 | -9.13% | 10.02 | 10.81 | 76629 | 7861.89 | 4.05% |
| 2024-04-15 | 11.03 | 11.06 | 0.14 | 1.28% | 10.81 | 12.10 | 99253 | 11276.33 | 5.24% |
| 2024-04-12 | 11.00 | 10.92 | -0.10 | -0.91% | 10.92 | 11.19 | 23978 | 2644.43 | 1.27% |
| 2024-04-11 | 11.24 | 11.02 | -0.12 | -1.08% | 10.98 | 11.39 | 36805 | 4108.66 | 1.94% |
| 2024-04-10 | 11.55 | 11.14 | -0.34 | -2.96% | 11.05 | 11.55 | 28739 | 3223.95 | 1.52% |
| 2024-04-09 | 11.23 | 11.48 | 0.28 | 2.50% | 11.12 | 11.51 | 31564 | 3580.32 | 1.67% |
| 2024-04-08 | 11.75 | 11.20 | -0.56 | -4.76% | 11.17 | 11.76 | 32867 | 3752.22 | 1.74% |
| 2024-04-03 | 11.69 | 11.76 | 0.07 | 0.60% | 11.45 | 11.82 | 28501 | 3321.00 | 1.51% |
| 2024-04-02 | 11.71 | 11.69 | -0.01 | -0.09% | 11.47 | 11.79 | 32712 | 3799.22 | 1.73% |
| 2024-04-01 | 11.20 | 11.70 | 0.52 | 4.65% | 11.20 | 11.71 | 33997 | 3911.27 | 1.80% |
| 2024-03-29 | 11.10 | 11.18 | 0.04 | 0.36% | 10.99 | 11.20 | 26988 | 2996.45 | 1.43% |
| 2024-03-28 | 11.02 | 11.14 | 0.11 | 1.00% | 10.82 | 11.29 | 34041 | 3779.76 | 1.80% |
| 2024-03-27 | 11.22 | 11.03 | -0.16 | -1.43% | 11.01 | 11.32 | 33938 | 3794.31 | 1.79% |
| 2024-03-26 | 11.55 | 11.19 | -0.26 | -2.27% | 11.00 | 11.56 | 46559 | 5237.12 | 2.46% |
| 2024-03-25 | 11.82 | 11.45 | -0.50 | -4.18% | 11.41 | 11.99 | 33331 | 3890.95 | 1.76% |
| 2024-03-22 | 12.18 | 11.95 | -0.31 | -2.53% | 11.88 | 12.25 | 31012 | 3717.03 | 1.64% |
| 2024-03-21 | 12.31 | 12.26 | -0.09 | -0.73% | 12.13 | 12.40 | 27324 | 3351.49 | 1.44% |
| 2024-03-20 | 12.17 | 12.35 | 0.18 | 1.48% | 12.06 | 12.47 | 39736 | 4893.11 | 2.10% |
| 2024-03-19 | 12.24 | 12.17 | -0.12 | -0.98% | 12.12 | 12.30 | 38434 | 4693.55 | 2.03% |
| 2024-03-18 | 11.96 | 12.29 | 0.29 | 2.42% | 11.91 | 12.29 | 48460 | 5872.49 | 2.56% |
| 2024-03-15 | 11.90 | 12.00 | 0.07 | 0.59% | 11.80 | 12.09 | 32032 | 3824.02 | 1.69% |
| 2024-03-14 | 11.93 | 11.93 | 0.03 | 0.25% | 11.69 | 12.27 | 46258 | 5564.08 | 2.44% |
| 2024-03-13 | 12.04 | 11.90 | -0.13 | -1.08% | 11.83 | 12.05 | 28945 | 3448.45 | 1.53% |
| 2024-03-12 | 11.75 | 12.03 | 0.26 | 2.21% | 11.75 | 12.11 | 46747 | 5588.80 | 2.47% |
| 2024-03-11 | 11.51 | 11.77 | 0.33 | 2.88% | 11.41 | 11.86 | 42199 | 4928.95 | 2.23% |
| 2024-03-08 | 11.24 | 11.44 | 0.14 | 1.24% | 11.24 | 11.54 | 31105 | 3544.26 | 1.64% |
| 2024-03-07 | 11.68 | 11.30 | -0.33 | -2.84% | 11.24 | 11.76 | 39173 | 4495.81 | 2.07% |
| 2024-03-06 | 11.65 | 11.63 | -0.14 | -1.19% | 11.33 | 11.83 | 48326 | 5585.34 | 2.55% |
| 2024-03-05 | 12.29 | 11.77 | -0.67 | -5.39% | 11.68 | 12.29 | 81454 | 9686.03 | 4.30% |
| 2024-03-04 | 11.65 | 12.44 | 0.79 | 6.78% | 11.60 | 12.49 | 88401 | 10688.63 | 4.67% |
| 2024-03-01 | 11.58 | 11.65 | 0.07 | 0.60% | 11.40 | 11.75 | 37383 | 4341.24 | 1.97% |
| 2024-02-29 | 10.84 | 11.58 | 0.53 | 4.80% | 10.80 | 11.59 | 54965 | 6192.98 | 2.90% |
| 2024-02-28 | 12.08 | 11.05 | -1.09 | -8.98% | 11.00 | 12.49 | 87375 | 10188.85 | 4.61% |
| 2024-02-27 | 11.95 | 12.14 | 0.19 | 1.59% | 11.66 | 12.14 | 36230 | 4342.46 | 1.91% |
| 2024-02-26 | 11.68 | 11.95 | 0.31 | 2.66% | 11.61 | 12.39 | 56060 | 6725.13 | 2.96% |
| 2024-02-23 | 11.47 | 11.64 | 0.23 | 2.02% | 11.35 | 11.86 | 53072 | 6139.13 | 2.80% |
| 2024-02-22 | 11.13 | 11.41 | 0.19 | 1.69% | 11.06 | 11.48 | 40316 | 4548.54 | 2.13% |
| 2024-02-21 | 10.90 | 11.22 | 0.28 | 2.56% | 10.68 | 11.38 | 47954 | 5339.49 | 2.53% |
| 2024-02-20 | 10.86 | 10.94 | 0.01 | 0.09% | 10.62 | 11.19 | 37555 | 4117.02 | 1.98% |
| 2024-02-19 | 10.70 | 10.93 | 0.39 | 3.70% | 10.54 | 11.78 | 77497 | 8529.13 | 4.09% |
| 2024-02-08 | 9.20 | 10.54 | 1.34 | 14.57% | 8.94 | 10.88 | 126192 | 12544.00 | 6.66% |
| 2024-02-07 | 9.36 | 9.20 | -0.09 | -0.97% | 8.98 | 9.61 | 103108 | 9580.90 | 5.45% |
| 2024-02-06 | 8.40 | 9.29 | 0.38 | 4.26% | 8.23 | 9.53 | 109347 | 9692.78 | 5.77% |
| 2024-02-05 | 10.03 | 8.91 | -1.20 | -11.87% | 8.60 | 10.12 | 91112 | 8314.61 | 4.81% |
| 2024-02-02 | 10.68 | 10.11 | -0.60 | -5.60% | 9.77 | 10.94 | 50936 | 5255.11 | 2.69% |
| 2024-02-01 | 10.92 | 10.71 | -0.36 | -3.25% | 10.62 | 11.10 | 45079 | 4869.25 | 2.38% |
| 2024-01-31 | 12.29 | 11.07 | -0.84 | -7.05% | 11.01 | 12.29 | 55226 | 6256.45 | 2.92% |
| 2024-01-30 | 12.21 | 11.91 | -0.32 | -2.62% | 11.85 | 12.32 | 21094 | 2548.48 | 1.11% |