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 | 12.50 | 12.52 | -0.03 | -0.24% | 12.47 | 12.65 | 31103 | 3900.88 | 2.40% |
| 2024-05-08 | 12.72 | 12.55 | -0.17 | -1.34% | 12.48 | 12.84 | 34516 | 4351.39 | 2.67% |
| 2024-05-07 | 12.69 | 12.72 | -0.05 | -0.39% | 12.49 | 12.73 | 49579 | 6257.56 | 3.83% |
| 2024-05-06 | 12.26 | 12.77 | 0.56 | 4.59% | 12.20 | 12.87 | 88434 | 11052.65 | 6.84% |
| 2024-04-30 | 12.08 | 12.21 | 0.04 | 0.33% | 12.05 | 12.53 | 80188 | 9833.91 | 6.20% |
| 2024-04-29 | 11.79 | 12.17 | 0.38 | 3.22% | 11.79 | 12.17 | 92372 | 11093.73 | 7.15% |
| 2024-04-26 | 11.86 | 11.79 | -0.18 | -1.50% | 11.76 | 12.05 | 97094 | 11549.34 | 7.51% |
| 2024-04-25 | 11.85 | 11.97 | 0.05 | 0.42% | 11.75 | 12.07 | 114939 | 13643.12 | 8.89% |
| 2024-04-24 | 12.99 | 11.92 | -0.40 | -3.25% | 11.68 | 13.38 | 206158 | 25500.40 | 15.95% |
| 2024-04-23 | 11.55 | 12.32 | 2.05 | 19.96% | 11.20 | 12.32 | 71328 | 8592.68 | 5.52% |
| 2024-04-22 | 9.82 | 10.27 | 0.37 | 3.74% | 9.55 | 10.29 | 45957 | 4628.21 | 3.56% |
| 2024-04-19 | 9.96 | 9.90 | -0.06 | -0.60% | 9.76 | 10.12 | 22995 | 2277.27 | 1.78% |
| 2024-04-18 | 10.08 | 9.96 | -0.12 | -1.19% | 9.72 | 10.20 | 36789 | 3668.79 | 2.85% |
| 2024-04-17 | 9.11 | 10.08 | 1.11 | 12.37% | 9.10 | 10.09 | 46437 | 4543.17 | 3.59% |
| 2024-04-16 | 9.82 | 8.97 | -1.12 | -11.10% | 8.85 | 9.85 | 58006 | 5324.40 | 4.49% |
| 2024-04-15 | 10.95 | 10.09 | -0.99 | -8.94% | 9.82 | 11.16 | 56079 | 5738.67 | 4.34% |
| 2024-04-12 | 10.96 | 11.08 | 0.05 | 0.45% | 10.96 | 11.30 | 24833 | 2771.64 | 1.92% |
| 2024-04-11 | 10.92 | 11.03 | 0.09 | 0.82% | 10.80 | 11.20 | 24471 | 2707.31 | 1.89% |
| 2024-04-10 | 11.38 | 10.94 | -0.37 | -3.27% | 10.84 | 11.38 | 22882 | 2521.78 | 1.77% |
| 2024-04-09 | 11.10 | 11.31 | 0.25 | 2.26% | 11.01 | 11.33 | 23441 | 2624.69 | 1.81% |
| 2024-04-08 | 11.58 | 11.06 | -0.49 | -4.24% | 11.01 | 11.58 | 24709 | 2772.56 | 1.91% |
| 2024-04-03 | 11.69 | 11.55 | -0.11 | -0.94% | 11.25 | 11.69 | 22937 | 2624.20 | 1.77% |
| 2024-04-02 | 11.61 | 11.66 | 0.08 | 0.69% | 11.56 | 11.78 | 24934 | 2914.14 | 1.93% |
| 2024-04-01 | 11.32 | 11.58 | 0.27 | 2.39% | 11.27 | 11.58 | 23450 | 2689.62 | 1.81% |
| 2024-03-29 | 10.95 | 11.31 | 0.31 | 2.82% | 10.90 | 11.32 | 24817 | 2757.29 | 1.92% |
| 2024-03-28 | 10.59 | 11.00 | 0.44 | 4.17% | 10.55 | 11.07 | 23490 | 2556.96 | 1.82% |
| 2024-03-27 | 11.07 | 10.56 | -0.42 | -3.83% | 10.53 | 11.10 | 25145 | 2705.32 | 1.95% |
| 2024-03-26 | 11.10 | 10.98 | -0.17 | -1.52% | 10.84 | 11.26 | 29485 | 3246.70 | 2.28% |
| 2024-03-25 | 11.47 | 11.15 | -0.32 | -2.79% | 11.08 | 11.55 | 29437 | 3341.83 | 2.28% |
| 2024-03-22 | 11.64 | 11.47 | -0.20 | -1.71% | 11.38 | 11.76 | 28027 | 3239.01 | 2.17% |
| 2024-03-21 | 11.66 | 11.67 | 0.10 | 0.86% | 11.38 | 11.72 | 26260 | 3042.27 | 2.03% |
| 2024-03-20 | 11.40 | 11.57 | 0.16 | 1.40% | 11.34 | 11.61 | 23089 | 2652.37 | 1.79% |
| 2024-03-19 | 11.42 | 11.41 | 0.04 | 0.35% | 11.27 | 11.58 | 25728 | 2939.11 | 1.99% |
| 2024-03-18 | 11.00 | 11.37 | 0.40 | 3.65% | 10.97 | 11.39 | 26284 | 2950.58 | 2.03% |
| 2024-03-15 | 10.80 | 10.97 | 0.17 | 1.57% | 10.67 | 10.98 | 21049 | 2280.01 | 1.63% |
| 2024-03-14 | 10.88 | 10.80 | -0.10 | -0.92% | 10.57 | 10.95 | 25139 | 2711.72 | 1.95% |
| 2024-03-13 | 10.78 | 10.90 | 0.13 | 1.21% | 10.68 | 10.99 | 27776 | 3009.18 | 2.15% |
| 2024-03-12 | 10.70 | 10.77 | 0.17 | 1.60% | 10.36 | 10.79 | 29418 | 3122.99 | 2.28% |
| 2024-03-11 | 10.35 | 10.60 | 0.24 | 2.32% | 10.22 | 10.62 | 29105 | 3036.74 | 2.25% |
| 2024-03-08 | 10.17 | 10.36 | 0.25 | 2.47% | 10.05 | 10.38 | 23654 | 2419.45 | 1.83% |
| 2024-03-07 | 10.13 | 10.11 | -0.08 | -0.79% | 10.06 | 10.37 | 26416 | 2705.18 | 2.04% |
| 2024-03-06 | 10.05 | 10.19 | 0.11 | 1.09% | 9.88 | 10.31 | 34321 | 3474.89 | 2.66% |
| 2024-03-05 | 10.32 | 10.08 | -0.34 | -3.26% | 10.03 | 10.41 | 43105 | 4389.78 | 3.34% |
| 2024-03-04 | 10.45 | 10.42 | -0.02 | -0.19% | 10.13 | 10.75 | 37425 | 3889.76 | 2.90% |
| 2024-03-01 | 10.20 | 10.44 | 0.21 | 2.05% | 10.08 | 10.45 | 37450 | 3864.12 | 2.90% |
| 2024-02-29 | 9.66 | 10.23 | 0.43 | 4.39% | 9.56 | 10.23 | 53035 | 5314.52 | 4.10% |
| 2024-02-28 | 11.20 | 9.80 | -1.24 | -11.23% | 9.72 | 11.40 | 81520 | 8534.06 | 6.31% |
| 2024-02-27 | 10.66 | 11.04 | 0.39 | 3.66% | 10.49 | 11.04 | 36205 | 3912.67 | 2.80% |
| 2024-02-26 | 10.63 | 10.65 | 0.13 | 1.24% | 10.52 | 10.94 | 54131 | 5800.02 | 4.19% |
| 2024-02-23 | 10.17 | 10.52 | 0.51 | 5.09% | 10.03 | 10.53 | 47860 | 4936.59 | 3.70% |
| 2024-02-22 | 9.52 | 10.01 | 0.58 | 6.15% | 9.52 | 10.03 | 42241 | 4132.71 | 3.27% |
| 2024-02-21 | 9.16 | 9.43 | 0.21 | 2.28% | 9.08 | 9.96 | 47813 | 4587.11 | 3.70% |
| 2024-02-20 | 9.17 | 9.22 | 0.08 | 0.88% | 8.89 | 9.31 | 36793 | 3357.55 | 2.85% |
| 2024-02-19 | 8.76 | 9.14 | 0.55 | 6.40% | 8.76 | 9.36 | 69463 | 6305.67 | 5.37% |
| 2024-02-08 | 7.69 | 8.59 | 0.99 | 13.03% | 7.55 | 8.63 | 72581 | 5815.23 | 5.62% |
| 2024-02-07 | 8.03 | 7.60 | -0.30 | -3.80% | 7.41 | 8.03 | 69961 | 5334.16 | 5.41% |
| 2024-02-06 | 7.93 | 7.90 | -0.16 | -1.99% | 7.08 | 8.44 | 93844 | 7166.19 | 7.26% |
| 2024-02-05 | 9.39 | 8.06 | -1.49 | -15.60% | 7.75 | 9.40 | 83128 | 6848.78 | 6.43% |
| 2024-02-02 | 10.21 | 9.55 | -0.66 | -6.46% | 9.14 | 10.47 | 47493 | 4624.02 | 3.67% |
| 2024-02-01 | 10.59 | 10.21 | -0.29 | -2.76% | 9.88 | 10.59 | 35954 | 3663.20 | 2.78% |
| 2024-01-31 | 11.25 | 10.50 | -0.77 | -6.83% | 10.41 | 11.25 | 36666 | 3939.21 | 2.84% |