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 | 11.68 | 11.78 | 0.10 | 0.86% | 11.62 | 11.85 | 32540 | 3819.54 | 2.22% |
| 2024-05-08 | 11.93 | 11.68 | -0.39 | -3.23% | 11.61 | 12.09 | 42741 | 5017.00 | 2.91% |
| 2024-05-07 | 11.91 | 12.07 | 0.08 | 0.67% | 11.88 | 12.33 | 54806 | 6614.11 | 3.74% |
| 2024-05-06 | 11.90 | 11.99 | 0.17 | 1.44% | 11.80 | 12.59 | 63342 | 7667.23 | 4.32% |
| 2024-04-30 | 12.35 | 11.82 | -0.64 | -5.14% | 11.71 | 12.40 | 81468 | 9720.82 | 5.55% |
| 2024-04-29 | 11.90 | 12.46 | 0.11 | 0.89% | 11.81 | 13.08 | 120192 | 14831.97 | 8.19% |
| 2024-04-26 | 12.21 | 12.35 | 0.30 | 2.49% | 11.93 | 13.20 | 140421 | 17679.96 | 9.57% |
| 2024-04-25 | 11.87 | 12.05 | -0.13 | -1.07% | 11.84 | 12.55 | 99032 | 12020.64 | 6.75% |
| 2024-04-24 | 11.51 | 12.18 | 0.18 | 1.50% | 11.42 | 12.58 | 125457 | 15096.50 | 8.55% |
| 2024-04-23 | 10.87 | 12.00 | 0.96 | 8.70% | 10.87 | 12.03 | 117347 | 13679.96 | 8.00% |
| 2024-04-22 | 11.10 | 11.04 | -0.50 | -4.33% | 10.88 | 11.57 | 84724 | 9437.13 | 5.78% |
| 2024-04-19 | 10.88 | 11.54 | 0.71 | 6.56% | 10.31 | 12.69 | 103520 | 11741.21 | 7.06% |
| 2024-04-18 | 10.90 | 10.83 | 0.08 | 0.74% | 10.60 | 11.36 | 50208 | 5485.86 | 3.42% |
| 2024-04-17 | 9.62 | 10.75 | 1.17 | 12.21% | 9.62 | 10.75 | 49987 | 5183.43 | 3.41% |
| 2024-04-16 | 10.08 | 9.58 | -0.69 | -6.72% | 9.50 | 10.38 | 40583 | 3944.54 | 2.77% |
| 2024-04-15 | 11.01 | 10.27 | -0.79 | -7.14% | 9.90 | 11.15 | 47879 | 4974.94 | 3.26% |
| 2024-04-12 | 11.20 | 11.06 | -0.08 | -0.72% | 11.03 | 11.50 | 23535 | 2627.98 | 1.60% |
| 2024-04-11 | 11.13 | 11.14 | -0.14 | -1.24% | 11.01 | 11.39 | 26884 | 3017.39 | 1.83% |
| 2024-04-10 | 11.71 | 11.28 | -0.45 | -3.84% | 11.07 | 11.71 | 37612 | 4248.77 | 2.56% |
| 2024-04-09 | 11.75 | 11.73 | -0.03 | -0.26% | 11.67 | 11.94 | 27171 | 3194.29 | 1.85% |
| 2024-04-08 | 12.22 | 11.76 | -0.34 | -2.81% | 11.75 | 12.23 | 30700 | 3646.95 | 2.09% |
| 2024-04-03 | 12.37 | 12.10 | -0.33 | -2.65% | 11.96 | 12.53 | 37546 | 4550.90 | 2.56% |
| 2024-04-02 | 12.25 | 12.43 | 0.15 | 1.22% | 12.18 | 12.66 | 51819 | 6468.53 | 3.53% |
| 2024-04-01 | 11.96 | 12.28 | 0.29 | 2.42% | 11.96 | 12.37 | 55228 | 6754.81 | 3.77% |
| 2024-03-29 | 11.48 | 11.99 | 0.41 | 3.54% | 11.48 | 12.12 | 52829 | 6301.99 | 3.60% |
| 2024-03-28 | 11.06 | 11.58 | 0.53 | 4.80% | 11.06 | 11.90 | 37466 | 4305.72 | 2.55% |
| 2024-03-27 | 11.65 | 11.05 | -0.65 | -5.56% | 11.05 | 11.65 | 36003 | 4077.31 | 2.45% |
| 2024-03-26 | 11.45 | 11.70 | 0.24 | 2.09% | 11.23 | 12.16 | 48962 | 5669.23 | 3.34% |
| 2024-03-25 | 11.68 | 11.46 | -0.28 | -2.39% | 11.40 | 11.82 | 26833 | 3117.46 | 1.83% |
| 2024-03-22 | 12.01 | 11.74 | -0.33 | -2.73% | 11.70 | 12.16 | 29487 | 3493.66 | 2.01% |
| 2024-03-21 | 12.12 | 12.07 | 0.05 | 0.42% | 11.80 | 12.28 | 32297 | 3872.09 | 2.20% |
| 2024-03-20 | 11.87 | 12.02 | 0.27 | 2.30% | 11.76 | 12.04 | 28877 | 3437.17 | 1.97% |
| 2024-03-19 | 11.74 | 11.75 | 0.01 | 0.09% | 11.67 | 11.83 | 29268 | 3440.20 | 2.00% |
| 2024-03-18 | 11.50 | 11.74 | 0.25 | 2.18% | 11.49 | 11.82 | 38737 | 4540.68 | 2.64% |
| 2024-03-15 | 11.31 | 11.49 | 0.10 | 0.88% | 11.20 | 11.49 | 28278 | 3218.93 | 1.93% |
| 2024-03-14 | 11.22 | 11.39 | 0.12 | 1.06% | 11.17 | 11.48 | 37171 | 4218.97 | 2.53% |
| 2024-03-13 | 11.40 | 11.27 | -0.13 | -1.14% | 11.10 | 11.45 | 30205 | 3394.47 | 2.06% |
| 2024-03-12 | 11.19 | 11.40 | 0.32 | 2.89% | 11.03 | 11.46 | 38188 | 4301.17 | 2.60% |
| 2024-03-11 | 10.93 | 11.08 | 0.15 | 1.37% | 10.90 | 11.13 | 23904 | 2633.73 | 1.63% |
| 2024-03-08 | 10.90 | 10.93 | -0.04 | -0.36% | 10.80 | 11.20 | 26832 | 2941.33 | 1.83% |
| 2024-03-07 | 10.92 | 10.97 | 0.11 | 1.01% | 10.88 | 11.24 | 39878 | 4410.52 | 2.72% |
| 2024-03-06 | 10.90 | 10.86 | -0.08 | -0.73% | 10.71 | 11.04 | 26977 | 2935.05 | 1.84% |
| 2024-03-05 | 11.22 | 10.94 | -0.45 | -3.95% | 10.88 | 11.23 | 44797 | 4922.73 | 3.05% |
| 2024-03-04 | 11.19 | 11.39 | 0.19 | 1.70% | 10.75 | 11.72 | 55107 | 6204.87 | 3.76% |
| 2024-03-01 | 11.11 | 11.20 | 0.09 | 0.81% | 10.96 | 11.30 | 36927 | 4099.46 | 2.52% |
| 2024-02-29 | 10.50 | 11.11 | 0.36 | 3.35% | 10.50 | 11.14 | 56118 | 6134.55 | 3.83% |
| 2024-02-28 | 11.98 | 10.75 | -1.04 | -8.82% | 10.72 | 12.30 | 72179 | 8309.00 | 4.92% |
| 2024-02-27 | 11.28 | 11.79 | 0.46 | 4.06% | 11.20 | 11.80 | 49643 | 5775.40 | 3.38% |
| 2024-02-26 | 11.30 | 11.33 | 0.14 | 1.25% | 10.98 | 11.63 | 60073 | 6790.60 | 4.10% |
| 2024-02-23 | 10.82 | 11.19 | 0.37 | 3.42% | 10.78 | 11.25 | 50290 | 5536.55 | 3.43% |
| 2024-02-22 | 10.40 | 10.82 | 0.48 | 4.64% | 10.40 | 10.95 | 63850 | 6850.15 | 4.35% |
| 2024-02-21 | 9.91 | 10.34 | 0.13 | 1.27% | 9.91 | 10.78 | 56574 | 5911.53 | 3.86% |
| 2024-02-20 | 10.10 | 10.21 | 0.11 | 1.09% | 9.76 | 10.68 | 53442 | 5465.07 | 3.64% |
| 2024-02-19 | 9.51 | 10.10 | 0.60 | 6.32% | 9.50 | 10.24 | 58227 | 5788.83 | 3.97% |
| 2024-02-08 | 8.71 | 9.50 | 0.68 | 7.71% | 7.60 | 9.58 | 73424 | 6530.29 | 5.01% |
| 2024-02-07 | 9.65 | 8.82 | -0.80 | -8.32% | 8.72 | 9.70 | 71016 | 6417.47 | 4.84% |
| 2024-02-06 | 9.34 | 9.62 | -0.22 | -2.24% | 8.50 | 10.20 | 68809 | 6371.42 | 4.69% |
| 2024-02-05 | 11.67 | 9.84 | -1.91 | -16.26% | 9.43 | 11.69 | 75735 | 7627.14 | 5.16% |
| 2024-02-02 | 12.39 | 11.75 | -0.68 | -5.47% | 11.28 | 12.74 | 44996 | 5365.35 | 3.07% |
| 2024-02-01 | 12.96 | 12.43 | -0.55 | -4.24% | 11.91 | 12.98 | 53590 | 6636.37 | 3.65% |
| 2024-01-31 | 13.67 | 12.98 | -0.73 | -5.32% | 12.85 | 13.83 | 41480 | 5460.11 | 2.83% |
| 2024-01-30 | 14.35 | 13.71 | -0.78 | -5.38% | 13.70 | 14.35 | 39447 | 5511.04 | 2.69% |