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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 11.46 | 11.73 | 0.27 | 2.36% | 11.36 | 11.76 | 47486 | 5506.71 | 1.97% |
| 2024-05-06 | 11.60 | 11.46 | -0.01 | -0.09% | 11.45 | 11.82 | 39306 | 4538.37 | 1.63% |
| 2024-04-30 | 11.56 | 11.47 | -0.05 | -0.43% | 11.32 | 11.67 | 42827 | 4902.95 | 1.78% |
| 2024-04-29 | 10.90 | 11.52 | 0.86 | 8.07% | 10.90 | 11.54 | 62810 | 7094.97 | 2.61% |
| 2024-04-26 | 10.29 | 10.66 | 0.27 | 2.60% | 10.29 | 10.76 | 43386 | 4589.76 | 1.80% |
| 2024-04-25 | 10.52 | 10.39 | -0.23 | -2.17% | 10.34 | 10.62 | 49049 | 5137.54 | 2.04% |
| 2024-04-24 | 10.23 | 10.62 | 0.45 | 4.42% | 10.20 | 10.71 | 45897 | 4833.30 | 1.90% |
| 2024-04-23 | 10.07 | 10.17 | 0.17 | 1.70% | 9.95 | 10.29 | 34016 | 3456.80 | 1.41% |
| 2024-04-22 | 9.97 | 10.00 | 0.07 | 0.70% | 9.57 | 10.11 | 40240 | 3990.69 | 1.67% |
| 2024-04-19 | 10.10 | 9.93 | -0.17 | -1.68% | 9.80 | 10.21 | 39939 | 3975.50 | 1.66% |
| 2024-04-18 | 10.45 | 10.10 | -0.28 | -2.70% | 10.02 | 10.60 | 49387 | 5031.62 | 2.05% |
| 2024-04-17 | 9.50 | 10.38 | 1.18 | 12.83% | 9.50 | 10.40 | 70305 | 7102.19 | 2.92% |
| 2024-04-16 | 10.20 | 9.20 | -1.09 | -10.59% | 9.10 | 10.22 | 74352 | 7015.51 | 3.09% |
| 2024-04-15 | 11.15 | 10.29 | -0.99 | -8.78% | 10.08 | 11.18 | 80256 | 8445.97 | 3.33% |
| 2024-04-12 | 11.18 | 11.28 | 0.16 | 1.44% | 11.11 | 11.81 | 46932 | 5412.70 | 1.95% |
| 2024-04-11 | 11.03 | 11.12 | 0.01 | 0.09% | 10.90 | 11.35 | 31521 | 3529.88 | 1.31% |
| 2024-04-10 | 11.58 | 11.11 | -0.47 | -4.06% | 10.92 | 11.64 | 45595 | 5101.45 | 1.89% |
| 2024-04-09 | 11.48 | 11.58 | 0.09 | 0.78% | 11.42 | 11.76 | 31653 | 3659.95 | 1.31% |
| 2024-04-08 | 11.89 | 11.49 | -0.50 | -4.17% | 11.45 | 11.94 | 47029 | 5479.55 | 1.95% |
| 2024-04-03 | 12.40 | 11.99 | -0.45 | -3.62% | 11.72 | 12.40 | 53444 | 6403.98 | 2.22% |
| 2024-04-02 | 12.72 | 12.44 | -0.27 | -2.12% | 12.31 | 12.75 | 44720 | 5579.19 | 1.86% |
| 2024-04-01 | 12.33 | 12.71 | 0.42 | 3.42% | 12.29 | 12.88 | 50941 | 6428.63 | 2.11% |
| 2024-03-29 | 12.23 | 12.29 | 0.09 | 0.74% | 11.99 | 12.50 | 53729 | 6575.25 | 2.23% |
| 2024-03-28 | 11.65 | 12.20 | 0.55 | 4.72% | 11.56 | 12.39 | 67895 | 8224.63 | 2.82% |
| 2024-03-27 | 12.40 | 11.65 | -0.79 | -6.35% | 11.58 | 12.46 | 80846 | 9612.96 | 3.35% |
| 2024-03-26 | 12.63 | 12.44 | -0.19 | -1.50% | 12.13 | 12.86 | 75202 | 9388.12 | 3.12% |
| 2024-03-25 | 13.55 | 12.63 | -0.92 | -6.79% | 12.59 | 13.60 | 118544 | 15496.31 | 4.92% |
| 2024-03-22 | 13.24 | 13.55 | 0.27 | 2.03% | 13.12 | 13.60 | 96368 | 12918.05 | 4.00% |
| 2024-03-21 | 13.18 | 13.28 | 0.02 | 0.15% | 13.09 | 13.45 | 67604 | 8964.50 | 2.81% |
| 2024-03-20 | 13.07 | 13.26 | 0.31 | 2.39% | 12.87 | 13.31 | 85608 | 11207.46 | 3.55% |
| 2024-03-19 | 12.91 | 12.95 | -0.03 | -0.23% | 12.90 | 13.22 | 75607 | 9879.35 | 3.14% |
| 2024-03-18 | 12.71 | 12.98 | 0.18 | 1.41% | 12.71 | 13.02 | 79438 | 10228.69 | 3.30% |
| 2024-03-15 | 12.50 | 12.80 | 0.12 | 0.95% | 12.30 | 12.88 | 87937 | 11091.92 | 3.65% |
| 2024-03-14 | 12.37 | 12.68 | 0.24 | 1.93% | 12.33 | 12.91 | 97019 | 12230.15 | 4.03% |
| 2024-03-13 | 12.52 | 12.44 | -0.15 | -1.19% | 12.36 | 12.68 | 84929 | 10603.05 | 3.52% |
| 2024-03-12 | 12.80 | 12.59 | -0.40 | -3.08% | 12.35 | 12.86 | 119854 | 15066.48 | 4.97% |
| 2024-03-11 | 12.40 | 12.99 | 0.58 | 4.67% | 12.29 | 13.03 | 137558 | 17500.32 | 5.71% |
| 2024-03-08 | 11.90 | 12.41 | 0.45 | 3.76% | 11.77 | 12.58 | 90240 | 11039.61 | 3.74% |
| 2024-03-07 | 12.12 | 11.96 | -0.08 | -0.66% | 11.92 | 12.53 | 77210 | 9448.34 | 3.20% |
| 2024-03-06 | 11.72 | 12.04 | 0.23 | 1.95% | 11.53 | 12.20 | 73482 | 8747.89 | 3.05% |
| 2024-03-05 | 11.87 | 11.81 | -0.17 | -1.42% | 11.77 | 12.32 | 68789 | 8290.81 | 2.85% |
| 2024-03-04 | 12.07 | 11.98 | -0.09 | -0.75% | 11.68 | 12.22 | 51092 | 6116.29 | 2.12% |
| 2024-03-01 | 12.03 | 12.07 | 0.19 | 1.60% | 11.81 | 12.20 | 70151 | 8433.57 | 2.91% |
| 2024-02-29 | 10.89 | 11.88 | 0.84 | 7.61% | 10.85 | 11.88 | 104329 | 12016.66 | 4.33% |
| 2024-02-28 | 12.33 | 11.04 | -1.29 | -10.46% | 10.94 | 12.52 | 130990 | 15485.91 | 5.44% |
| 2024-02-27 | 11.79 | 12.33 | 0.29 | 2.41% | 11.66 | 12.33 | 103362 | 12424.17 | 4.29% |
| 2024-02-26 | 11.69 | 12.04 | 0.70 | 6.17% | 11.40 | 12.33 | 126808 | 14999.63 | 5.26% |
| 2024-02-23 | 10.75 | 11.34 | 0.68 | 6.38% | 10.56 | 11.35 | 98089 | 10778.30 | 4.07% |
| 2024-02-22 | 9.99 | 10.66 | 0.61 | 6.07% | 9.99 | 10.66 | 90918 | 9440.32 | 3.77% |
| 2024-02-21 | 9.62 | 10.05 | 0.30 | 3.08% | 9.55 | 10.49 | 95085 | 9562.79 | 3.95% |
| 2024-02-20 | 9.52 | 9.75 | 0.24 | 2.52% | 9.30 | 9.86 | 63681 | 6140.93 | 2.64% |
| 2024-02-19 | 8.98 | 9.51 | 0.54 | 6.02% | 8.98 | 9.66 | 91160 | 8568.74 | 3.78% |
| 2024-02-08 | 8.00 | 8.97 | 0.97 | 12.13% | 7.45 | 8.98 | 109386 | 9032.10 | 4.54% |
| 2024-02-07 | 8.57 | 8.00 | -0.76 | -8.68% | 7.84 | 8.73 | 117238 | 9586.47 | 4.86% |
| 2024-02-06 | 8.34 | 8.76 | 0.17 | 1.98% | 7.36 | 8.91 | 91338 | 7511.83 | 3.79% |
| 2024-02-05 | 9.88 | 8.59 | -1.52 | -15.03% | 8.20 | 10.18 | 95143 | 8477.50 | 3.95% |
| 2024-02-02 | 10.84 | 10.11 | -0.77 | -7.08% | 9.80 | 11.14 | 58750 | 6090.06 | 2.44% |
| 2024-02-01 | 11.04 | 10.88 | -0.17 | -1.54% | 10.64 | 11.15 | 58114 | 6336.47 | 2.41% |
| 2024-01-31 | 11.94 | 11.05 | -0.88 | -7.38% | 10.99 | 12.08 | 45834 | 5234.58 | 1.90% |
| 2024-01-30 | 12.45 | 11.93 | -0.32 | -2.61% | 11.91 | 12.45 | 26603 | 3229.09 | 1.10% |
| 2024-01-29 | 13.01 | 12.25 | -0.61 | -4.74% | 12.22 | 13.01 | 29389 | 3661.76 | 1.22% |