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 | 11.70 | 13.03 | 1.17 | 9.87% | 11.70 | 13.05 | 112188 | 14059.84 | 12.60% |
| 2024-05-08 | 11.53 | 11.86 | 0.31 | 2.68% | 11.34 | 12.61 | 77648 | 9289.81 | 8.72% |
| 2024-05-07 | 11.32 | 11.55 | 0.21 | 1.85% | 11.25 | 11.55 | 22038 | 2512.11 | 2.48% |
| 2024-05-06 | 10.92 | 11.34 | 0.54 | 5.00% | 10.86 | 11.47 | 26403 | 2959.42 | 2.97% |
| 2024-04-30 | 11.06 | 10.80 | -0.17 | -1.55% | 10.57 | 11.12 | 32959 | 3550.69 | 3.70% |
| 2024-04-29 | 10.42 | 10.97 | 0.55 | 5.28% | 10.30 | 10.98 | 29901 | 3219.15 | 3.36% |
| 2024-04-26 | 10.36 | 10.42 | -0.01 | -0.10% | 10.10 | 10.52 | 27324 | 2826.92 | 3.07% |
| 2024-04-25 | 10.44 | 10.43 | 0.02 | 0.19% | 10.29 | 10.63 | 21396 | 2243.78 | 2.40% |
| 2024-04-24 | 10.26 | 10.41 | 0.24 | 2.36% | 10.17 | 10.55 | 25772 | 2680.44 | 2.90% |
| 2024-04-23 | 10.03 | 10.17 | 0.31 | 3.14% | 9.81 | 10.30 | 29355 | 2964.15 | 3.30% |
| 2024-04-22 | 10.03 | 9.86 | -0.19 | -1.89% | 9.60 | 10.21 | 24518 | 2426.20 | 2.75% |
| 2024-04-19 | 10.07 | 10.05 | -0.02 | -0.20% | 9.74 | 10.25 | 24503 | 2453.13 | 2.75% |
| 2024-04-18 | 10.27 | 10.07 | -0.22 | -2.14% | 9.81 | 10.49 | 33346 | 3365.69 | 3.75% |
| 2024-04-17 | 9.29 | 10.29 | 1.11 | 12.09% | 9.29 | 10.35 | 47356 | 4759.04 | 5.32% |
| 2024-04-16 | 10.50 | 9.18 | -1.35 | -12.82% | 9.15 | 10.50 | 49708 | 4728.99 | 5.58% |
| 2024-04-15 | 12.08 | 10.53 | -1.68 | -13.76% | 10.38 | 12.41 | 57054 | 6273.07 | 6.41% |
| 2024-04-12 | 12.53 | 12.21 | -0.33 | -2.63% | 12.18 | 12.75 | 18998 | 2358.63 | 2.13% |
| 2024-04-11 | 12.27 | 12.54 | 0.16 | 1.29% | 12.08 | 12.81 | 23464 | 2946.85 | 2.64% |
| 2024-04-10 | 12.92 | 12.38 | -0.60 | -4.62% | 12.16 | 13.01 | 25884 | 3223.96 | 2.91% |
| 2024-04-09 | 12.66 | 12.98 | 0.37 | 2.93% | 12.58 | 13.02 | 21629 | 2782.95 | 2.43% |
| 2024-04-08 | 13.42 | 12.61 | -0.67 | -5.05% | 12.61 | 13.42 | 25384 | 3264.83 | 2.85% |
| 2024-04-03 | 13.47 | 13.28 | -0.14 | -1.04% | 13.03 | 13.60 | 18237 | 2408.57 | 2.05% |
| 2024-04-02 | 13.44 | 13.42 | 0.01 | 0.07% | 13.23 | 13.53 | 18159 | 2430.72 | 2.04% |
| 2024-04-01 | 13.17 | 13.41 | 0.48 | 3.71% | 13.00 | 13.43 | 20733 | 2751.70 | 2.33% |
| 2024-03-29 | 12.82 | 12.93 | 0.11 | 0.86% | 12.79 | 13.10 | 18386 | 2377.82 | 2.07% |
| 2024-03-28 | 12.45 | 12.82 | 0.41 | 3.30% | 12.35 | 12.93 | 21373 | 2712.14 | 2.40% |
| 2024-03-27 | 12.95 | 12.41 | -0.55 | -4.24% | 12.40 | 13.10 | 24172 | 3069.83 | 2.72% |
| 2024-03-26 | 12.85 | 12.96 | 0.10 | 0.78% | 12.67 | 13.12 | 22971 | 2960.27 | 2.58% |
| 2024-03-25 | 13.37 | 12.86 | -0.52 | -3.89% | 12.86 | 13.39 | 24031 | 3152.75 | 2.70% |
| 2024-03-22 | 13.73 | 13.38 | -0.35 | -2.55% | 13.25 | 13.82 | 30640 | 4121.01 | 3.44% |
| 2024-03-21 | 13.88 | 13.73 | -0.15 | -1.08% | 13.50 | 14.02 | 25775 | 3534.11 | 2.90% |
| 2024-03-20 | 13.74 | 13.88 | 0.19 | 1.39% | 13.54 | 13.88 | 24342 | 3336.79 | 2.73% |
| 2024-03-19 | 13.68 | 13.69 | 0.01 | 0.07% | 13.57 | 13.86 | 26199 | 3585.95 | 2.94% |
| 2024-03-18 | 13.50 | 13.68 | 0.25 | 1.86% | 13.39 | 13.68 | 31451 | 4250.71 | 3.53% |
| 2024-03-15 | 13.16 | 13.43 | 0.18 | 1.36% | 12.91 | 13.57 | 36953 | 4910.88 | 4.15% |
| 2024-03-14 | 13.14 | 13.25 | 0.11 | 0.84% | 12.90 | 13.46 | 26924 | 3557.65 | 3.03% |
| 2024-03-13 | 13.30 | 13.14 | 0.02 | 0.15% | 12.84 | 13.30 | 21485 | 2800.86 | 2.41% |
| 2024-03-12 | 13.06 | 13.12 | 0.25 | 1.94% | 12.72 | 13.12 | 23742 | 3071.38 | 2.67% |
| 2024-03-11 | 12.65 | 12.87 | 0.38 | 3.04% | 12.42 | 12.87 | 18885 | 2399.94 | 2.12% |
| 2024-03-08 | 12.38 | 12.49 | 0.14 | 1.13% | 12.16 | 12.59 | 17675 | 2187.96 | 1.99% |
| 2024-03-07 | 12.74 | 12.35 | -0.08 | -0.64% | 12.27 | 12.74 | 20751 | 2602.05 | 2.33% |
| 2024-03-06 | 12.46 | 12.43 | 0.17 | 1.39% | 12.01 | 12.64 | 19579 | 2425.98 | 2.20% |
| 2024-03-05 | 12.84 | 12.26 | -0.48 | -3.77% | 12.21 | 12.84 | 29108 | 3602.81 | 3.27% |
| 2024-03-04 | 12.78 | 12.74 | -0.11 | -0.86% | 12.55 | 13.16 | 24463 | 3124.75 | 2.75% |
| 2024-03-01 | 12.80 | 12.85 | 0.19 | 1.50% | 12.61 | 13.28 | 26269 | 3376.36 | 2.95% |
| 2024-02-29 | 12.10 | 12.66 | 0.41 | 3.35% | 11.88 | 12.72 | 29545 | 3699.68 | 3.32% |
| 2024-02-28 | 13.88 | 12.25 | -1.54 | -11.17% | 12.20 | 14.19 | 44478 | 5908.20 | 5.00% |
| 2024-02-27 | 13.32 | 13.79 | 0.48 | 3.61% | 13.18 | 13.80 | 21351 | 2898.41 | 2.40% |
| 2024-02-26 | 13.01 | 13.31 | 0.42 | 3.26% | 12.91 | 13.83 | 35374 | 4738.19 | 3.97% |
| 2024-02-23 | 12.44 | 12.89 | 0.54 | 4.37% | 12.37 | 12.96 | 24564 | 3111.29 | 2.76% |
| 2024-02-22 | 12.01 | 12.35 | 0.28 | 2.32% | 12.01 | 12.44 | 21890 | 2687.38 | 2.46% |
| 2024-02-21 | 11.65 | 12.07 | 0.32 | 2.72% | 11.50 | 12.35 | 29462 | 3566.28 | 3.31% |
| 2024-02-20 | 11.57 | 11.75 | 0.10 | 0.86% | 11.35 | 11.89 | 28483 | 3309.12 | 3.20% |
| 2024-02-19 | 10.57 | 11.65 | 1.04 | 9.80% | 10.57 | 11.88 | 44762 | 5160.70 | 5.03% |
| 2024-02-08 | 9.61 | 10.61 | 0.97 | 10.06% | 8.44 | 10.79 | 55146 | 5400.23 | 6.20% |
| 2024-02-07 | 10.51 | 9.64 | -0.83 | -7.93% | 9.59 | 10.68 | 47297 | 4743.36 | 5.31% |
| 2024-02-06 | 10.70 | 10.47 | -0.42 | -3.86% | 9.36 | 11.19 | 53033 | 5352.28 | 5.96% |
| 2024-02-05 | 12.54 | 10.89 | -1.91 | -14.92% | 10.69 | 12.78 | 46735 | 5316.23 | 5.25% |
| 2024-02-02 | 13.92 | 12.80 | -1.17 | -8.38% | 12.35 | 14.24 | 29625 | 3911.83 | 3.33% |
| 2024-02-01 | 13.76 | 13.97 | 0.07 | 0.50% | 13.35 | 14.01 | 38707 | 5332.58 | 4.35% |
| 2024-01-31 | 14.81 | 13.90 | -1.23 | -8.13% | 13.90 | 15.10 | 34711 | 4998.09 | 3.90% |