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 | 11.58 | 11.28 | -0.27 | -2.34% | 11.24 | 11.58 | 22603 | 2573.46 | 2.15% |
| 2024-05-07 | 11.46 | 11.55 | 0.10 | 0.87% | 11.35 | 11.58 | 23924 | 2747.44 | 2.28% |
| 2024-05-06 | 11.23 | 11.45 | 0.35 | 3.15% | 11.23 | 11.58 | 26288 | 3011.18 | 2.50% |
| 2024-04-30 | 11.25 | 11.10 | -0.17 | -1.51% | 10.98 | 11.37 | 35794 | 3979.02 | 3.41% |
| 2024-04-29 | 10.70 | 11.27 | 0.73 | 6.93% | 10.70 | 11.30 | 46271 | 5134.03 | 4.40% |
| 2024-04-26 | 10.76 | 10.54 | -0.22 | -2.04% | 10.36 | 10.98 | 36722 | 3879.99 | 3.49% |
| 2024-04-25 | 10.65 | 10.76 | 0.13 | 1.22% | 10.44 | 10.96 | 31551 | 3388.02 | 3.00% |
| 2024-04-24 | 10.35 | 10.63 | 0.27 | 2.61% | 10.21 | 10.85 | 37866 | 4002.82 | 3.60% |
| 2024-04-23 | 9.98 | 10.36 | 0.47 | 4.75% | 9.95 | 10.63 | 41383 | 4294.16 | 3.94% |
| 2024-04-22 | 10.35 | 9.89 | -0.29 | -2.85% | 9.69 | 10.38 | 37149 | 3682.63 | 3.54% |
| 2024-04-19 | 9.98 | 10.18 | 0.07 | 0.69% | 9.80 | 10.76 | 46723 | 4789.77 | 4.45% |
| 2024-04-18 | 10.48 | 10.11 | -0.41 | -3.90% | 9.94 | 10.73 | 40962 | 4189.44 | 3.90% |
| 2024-04-17 | 9.19 | 10.52 | 1.60 | 17.94% | 9.18 | 10.58 | 58644 | 5932.11 | 5.58% |
| 2024-04-16 | 10.09 | 8.92 | -1.14 | -11.33% | 8.86 | 10.12 | 48830 | 4488.33 | 4.65% |
| 2024-04-15 | 11.25 | 10.06 | -1.27 | -11.21% | 9.95 | 11.38 | 53088 | 5511.05 | 5.05% |
| 2024-04-12 | 11.66 | 11.33 | -0.35 | -3.00% | 11.31 | 11.75 | 24397 | 2800.55 | 2.32% |
| 2024-04-11 | 11.40 | 11.68 | 0.23 | 2.01% | 11.10 | 11.99 | 31808 | 3697.73 | 3.03% |
| 2024-04-10 | 11.92 | 11.45 | -0.55 | -4.58% | 11.21 | 11.96 | 27298 | 3131.81 | 2.60% |
| 2024-04-09 | 11.86 | 12.00 | 0.32 | 2.74% | 11.71 | 12.00 | 19595 | 2331.76 | 1.86% |
| 2024-04-08 | 12.37 | 11.68 | -0.74 | -5.96% | 11.66 | 12.38 | 29213 | 3484.71 | 2.78% |
| 2024-04-03 | 12.97 | 12.42 | -0.38 | -2.97% | 12.25 | 12.97 | 23541 | 2918.98 | 2.24% |
| 2024-04-02 | 12.83 | 12.80 | 0.01 | 0.08% | 12.67 | 13.12 | 32129 | 4132.98 | 3.06% |
| 2024-04-01 | 12.48 | 12.79 | 0.30 | 2.40% | 12.48 | 12.87 | 26380 | 3355.46 | 2.51% |
| 2024-03-29 | 12.28 | 12.49 | 0.26 | 2.13% | 12.23 | 12.82 | 31749 | 3981.13 | 3.02% |
| 2024-03-28 | 11.78 | 12.23 | 0.42 | 3.56% | 11.75 | 12.35 | 28531 | 3461.20 | 2.72% |
| 2024-03-27 | 12.33 | 11.81 | -0.51 | -4.14% | 11.75 | 12.38 | 22682 | 2734.95 | 2.16% |
| 2024-03-26 | 12.26 | 12.32 | 0.03 | 0.24% | 12.05 | 12.44 | 24163 | 2956.04 | 2.30% |
| 2024-03-25 | 12.80 | 12.29 | -0.41 | -3.23% | 12.20 | 12.80 | 30445 | 3804.05 | 2.90% |
| 2024-03-22 | 12.97 | 12.70 | -0.32 | -2.46% | 12.58 | 13.09 | 31777 | 4063.99 | 3.02% |
| 2024-03-21 | 13.06 | 13.02 | -0.02 | -0.15% | 12.79 | 13.27 | 37349 | 4863.89 | 3.55% |
| 2024-03-20 | 12.83 | 13.04 | 0.44 | 3.49% | 12.75 | 13.15 | 41034 | 5301.79 | 3.91% |
| 2024-03-19 | 12.80 | 12.60 | -0.20 | -1.56% | 12.58 | 12.89 | 30746 | 3902.55 | 2.93% |
| 2024-03-18 | 12.48 | 12.80 | 0.31 | 2.48% | 12.46 | 12.81 | 27502 | 3485.56 | 2.62% |
| 2024-03-15 | 12.29 | 12.49 | 0.19 | 1.54% | 12.06 | 12.55 | 29472 | 3636.03 | 2.80% |
| 2024-03-14 | 12.20 | 12.30 | 0.09 | 0.74% | 12.05 | 12.58 | 38181 | 4708.11 | 3.63% |
| 2024-03-13 | 12.30 | 12.21 | -0.12 | -0.97% | 11.94 | 12.37 | 33343 | 4044.90 | 3.17% |
| 2024-03-12 | 11.96 | 12.33 | 0.39 | 3.27% | 11.85 | 12.33 | 38529 | 4667.58 | 3.67% |
| 2024-03-11 | 11.60 | 11.94 | 0.34 | 2.93% | 11.54 | 11.94 | 27846 | 3288.98 | 2.65% |
| 2024-03-08 | 11.56 | 11.60 | 0.02 | 0.17% | 11.44 | 11.82 | 25356 | 2944.65 | 2.41% |
| 2024-03-07 | 11.65 | 11.58 | -0.04 | -0.34% | 11.42 | 11.86 | 31769 | 3713.15 | 3.02% |
| 2024-03-06 | 11.34 | 11.62 | 0.21 | 1.84% | 11.30 | 11.85 | 32352 | 3759.50 | 3.08% |
| 2024-03-05 | 11.85 | 11.41 | -0.39 | -3.31% | 11.38 | 11.91 | 32474 | 3754.94 | 3.09% |
| 2024-03-04 | 12.00 | 11.80 | -0.16 | -1.34% | 11.30 | 12.15 | 39403 | 4594.57 | 3.75% |
| 2024-03-01 | 11.71 | 11.96 | 0.26 | 2.22% | 11.70 | 12.23 | 42841 | 5109.04 | 4.08% |
| 2024-02-29 | 11.02 | 11.70 | 0.57 | 5.12% | 10.90 | 11.72 | 48151 | 5504.58 | 4.58% |
| 2024-02-28 | 12.64 | 11.13 | -1.47 | -11.67% | 11.09 | 13.20 | 76277 | 9337.04 | 7.26% |
| 2024-02-27 | 12.22 | 12.60 | 0.52 | 4.30% | 11.98 | 12.60 | 45597 | 5622.01 | 4.34% |
| 2024-02-26 | 11.87 | 12.08 | 0.41 | 3.51% | 11.67 | 12.44 | 56367 | 6781.33 | 5.36% |
| 2024-02-23 | 11.22 | 11.67 | 0.47 | 4.20% | 11.21 | 11.75 | 47933 | 5518.21 | 4.56% |
| 2024-02-22 | 10.84 | 11.20 | 0.35 | 3.23% | 10.73 | 11.32 | 47150 | 5222.53 | 4.49% |
| 2024-02-21 | 10.09 | 10.85 | 0.54 | 5.24% | 10.08 | 11.79 | 72887 | 7908.12 | 6.94% |
| 2024-02-20 | 10.05 | 10.31 | 0.33 | 3.31% | 9.66 | 10.47 | 66630 | 6750.93 | 6.34% |
| 2024-02-19 | 9.39 | 9.98 | 0.78 | 8.48% | 9.39 | 10.29 | 75244 | 7411.40 | 7.16% |
| 2024-02-08 | 8.50 | 9.20 | 0.69 | 8.11% | 7.63 | 9.24 | 80209 | 6808.77 | 7.63% |
| 2024-02-07 | 9.85 | 8.51 | -1.22 | -12.54% | 8.40 | 9.85 | 73271 | 6493.26 | 6.97% |
| 2024-02-06 | 9.70 | 9.73 | -0.28 | -2.80% | 8.42 | 10.20 | 63369 | 5845.00 | 6.03% |
| 2024-02-05 | 11.91 | 10.01 | -1.99 | -16.58% | 9.85 | 12.04 | 53938 | 5640.94 | 5.13% |
| 2024-02-02 | 12.80 | 12.00 | -0.83 | -6.47% | 11.60 | 13.35 | 35969 | 4490.10 | 3.42% |
| 2024-02-01 | 13.56 | 12.83 | -0.61 | -4.54% | 12.65 | 13.56 | 33518 | 4340.47 | 3.19% |
| 2024-01-31 | 14.39 | 13.44 | -0.97 | -6.73% | 13.35 | 14.39 | 22866 | 3162.98 | 2.18% |
| 2024-01-30 | 14.94 | 14.41 | -0.55 | -3.68% | 14.39 | 14.98 | 19553 | 2862.82 | 1.86% |