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 | 11.25 | 11.38 | 0.00 | 0.00% | 11.05 | 11.51 | 115147 | 13026.91 | 3.26% |
| 2024-05-10 | 11.82 | 11.38 | -0.49 | -4.13% | 11.23 | 11.85 | 225023 | 25800.20 | 6.37% |
| 2024-05-09 | 11.80 | 11.87 | -0.01 | -0.08% | 11.75 | 12.03 | 154691 | 18412.09 | 4.38% |
| 2024-05-08 | 12.33 | 11.88 | -0.67 | -5.34% | 11.83 | 12.33 | 267188 | 32240.65 | 7.56% |
| 2024-05-07 | 11.78 | 12.55 | 0.70 | 5.91% | 11.49 | 12.60 | 405230 | 48933.00 | 11.47% |
| 2024-05-06 | 11.98 | 11.85 | 0.14 | 1.20% | 11.54 | 12.09 | 234153 | 27467.71 | 6.63% |
| 2024-04-30 | 12.09 | 11.71 | -0.35 | -2.90% | 11.71 | 12.43 | 258149 | 31070.30 | 7.31% |
| 2024-04-29 | 11.65 | 12.06 | 0.45 | 3.88% | 11.64 | 12.12 | 286321 | 34188.33 | 8.11% |
| 2024-04-26 | 11.31 | 11.61 | 0.09 | 0.78% | 11.31 | 11.87 | 271102 | 31636.38 | 7.68% |
| 2024-04-25 | 11.64 | 11.52 | -0.40 | -3.36% | 11.27 | 11.80 | 246002 | 28305.20 | 6.96% |
| 2024-04-24 | 11.05 | 11.92 | 0.84 | 7.58% | 11.00 | 11.95 | 319561 | 37233.37 | 9.05% |
| 2024-04-23 | 11.10 | 11.08 | -0.28 | -2.46% | 10.90 | 11.42 | 223227 | 24800.48 | 6.32% |
| 2024-04-22 | 11.80 | 11.36 | -0.78 | -6.43% | 10.37 | 11.80 | 310716 | 35212.64 | 8.80% |
| 2024-04-19 | 11.67 | 12.14 | 0.37 | 3.14% | 11.55 | 12.15 | 377248 | 45103.74 | 10.68% |
| 2024-04-18 | 12.00 | 11.77 | -0.75 | -5.99% | 11.67 | 12.28 | 488347 | 58220.30 | 13.83% |
| 2024-04-17 | 10.95 | 12.52 | 1.51 | 13.71% | 10.95 | 12.85 | 594573 | 70831.70 | 16.83% |
| 2024-04-16 | 10.79 | 11.01 | 0.43 | 4.06% | 10.67 | 11.55 | 418746 | 46423.71 | 11.86% |
| 2024-04-15 | 10.98 | 10.58 | -0.61 | -5.45% | 10.40 | 11.18 | 313223 | 33580.38 | 8.87% |
| 2024-04-12 | 11.37 | 11.19 | -0.20 | -1.76% | 10.96 | 11.73 | 366607 | 41079.56 | 10.38% |
| 2024-04-11 | 10.69 | 11.39 | 0.39 | 3.55% | 10.53 | 12.36 | 535159 | 61459.09 | 15.15% |
| 2024-04-10 | 10.76 | 11.00 | 0.22 | 2.04% | 10.13 | 11.30 | 529067 | 56178.79 | 14.98% |
| 2024-04-09 | 10.00 | 10.78 | 1.80 | 20.04% | 10.00 | 10.78 | 204598 | 21460.85 | 5.79% |
| 2024-04-08 | 9.20 | 8.98 | -0.20 | -2.18% | 8.96 | 9.22 | 60728 | 5521.40 | 1.72% |
| 2024-04-03 | 9.50 | 9.18 | -0.33 | -3.47% | 9.11 | 9.51 | 65308 | 6016.15 | 1.85% |
| 2024-04-02 | 9.65 | 9.51 | -0.14 | -1.45% | 9.41 | 9.66 | 55528 | 5283.70 | 1.57% |
| 2024-04-01 | 9.70 | 9.65 | 0.06 | 0.63% | 9.52 | 9.75 | 77617 | 7465.87 | 2.20% |
| 2024-03-29 | 9.22 | 9.59 | 0.39 | 4.24% | 9.08 | 9.59 | 76020 | 7123.54 | 2.15% |
| 2024-03-28 | 8.76 | 9.20 | 0.48 | 5.50% | 8.75 | 9.33 | 76818 | 7007.11 | 2.17% |
| 2024-03-27 | 9.30 | 8.72 | -0.57 | -6.14% | 8.71 | 9.32 | 81665 | 7296.10 | 2.31% |
| 2024-03-26 | 9.35 | 9.29 | -0.06 | -0.64% | 9.18 | 9.55 | 57042 | 5337.14 | 1.61% |
| 2024-03-25 | 9.69 | 9.35 | -0.39 | -4.00% | 9.33 | 9.80 | 60942 | 5847.18 | 1.73% |
| 2024-03-22 | 9.88 | 9.74 | -0.12 | -1.22% | 9.66 | 9.93 | 56824 | 5542.75 | 1.61% |
| 2024-03-21 | 9.93 | 9.86 | -0.07 | -0.70% | 9.70 | 9.97 | 69806 | 6877.39 | 1.98% |
| 2024-03-20 | 9.91 | 9.93 | -0.05 | -0.50% | 9.76 | 9.97 | 77974 | 7685.58 | 2.21% |
| 2024-03-19 | 9.69 | 9.98 | 0.29 | 2.99% | 9.62 | 10.10 | 113167 | 11201.22 | 3.20% |
| 2024-03-18 | 9.51 | 9.69 | 0.19 | 2.00% | 9.51 | 9.69 | 59001 | 5676.87 | 1.67% |
| 2024-03-15 | 9.35 | 9.50 | 0.13 | 1.39% | 9.23 | 9.51 | 51390 | 4826.30 | 1.45% |
| 2024-03-14 | 9.44 | 9.37 | -0.14 | -1.47% | 9.18 | 9.54 | 55069 | 5156.01 | 1.56% |
| 2024-03-13 | 9.49 | 9.51 | 0.09 | 0.96% | 9.37 | 9.66 | 69070 | 6560.38 | 1.96% |
| 2024-03-12 | 9.38 | 9.42 | 0.02 | 0.21% | 9.28 | 9.49 | 63412 | 5946.80 | 1.80% |
| 2024-03-11 | 9.31 | 9.40 | 0.05 | 0.53% | 9.16 | 9.40 | 62280 | 5773.06 | 1.76% |
| 2024-03-08 | 9.06 | 9.35 | 0.30 | 3.31% | 9.02 | 9.35 | 53455 | 4925.41 | 1.51% |
| 2024-03-07 | 9.30 | 9.05 | -0.19 | -2.06% | 9.03 | 9.37 | 51353 | 4726.56 | 1.45% |
| 2024-03-06 | 9.12 | 9.24 | 0.03 | 0.33% | 9.05 | 9.35 | 46111 | 4252.60 | 1.31% |
| 2024-03-05 | 9.37 | 9.21 | -0.20 | -2.13% | 9.16 | 9.38 | 49753 | 4612.81 | 1.41% |
| 2024-03-04 | 9.51 | 9.41 | -0.08 | -0.84% | 9.20 | 9.59 | 66102 | 6193.92 | 1.87% |
| 2024-03-01 | 9.21 | 9.49 | 0.28 | 3.04% | 9.15 | 9.49 | 81065 | 7585.07 | 2.30% |
| 2024-02-29 | 8.66 | 9.21 | 0.54 | 6.23% | 8.63 | 9.22 | 102609 | 9301.10 | 2.91% |
| 2024-02-28 | 9.50 | 8.67 | -0.83 | -8.74% | 8.65 | 9.80 | 123552 | 11445.64 | 3.50% |
| 2024-02-27 | 9.07 | 9.50 | 0.36 | 3.94% | 9.02 | 9.50 | 70442 | 6547.94 | 1.99% |
| 2024-02-26 | 9.09 | 9.14 | 0.01 | 0.11% | 8.91 | 9.35 | 70286 | 6422.20 | 1.99% |
| 2024-02-23 | 8.79 | 9.13 | 0.37 | 4.22% | 8.77 | 9.14 | 81546 | 7351.11 | 2.31% |
| 2024-02-22 | 8.51 | 8.76 | 0.28 | 3.30% | 8.46 | 8.78 | 62052 | 5392.78 | 1.76% |
| 2024-02-21 | 8.40 | 8.48 | -0.01 | -0.12% | 8.33 | 8.72 | 65561 | 5609.96 | 1.86% |
| 2024-02-20 | 8.38 | 8.49 | 0.09 | 1.07% | 8.19 | 8.52 | 50995 | 4267.78 | 1.44% |
| 2024-02-19 | 8.20 | 8.40 | 0.41 | 5.13% | 8.15 | 8.62 | 115915 | 9753.87 | 3.28% |
| 2024-02-08 | 7.11 | 7.99 | 0.89 | 12.54% | 7.06 | 8.04 | 107206 | 8113.84 | 3.04% |
| 2024-02-07 | 7.15 | 7.10 | -0.12 | -1.66% | 6.95 | 7.46 | 96296 | 6944.92 | 2.73% |
| 2024-02-06 | 6.90 | 7.22 | 0.25 | 3.59% | 6.45 | 7.43 | 129993 | 8955.17 | 3.68% |
| 2024-02-05 | 7.80 | 6.97 | -0.85 | -10.87% | 6.79 | 7.85 | 106681 | 7614.44 | 3.02% |