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 | 11.97 | 11.96 | -0.10 | -0.83% | 11.79 | 12.18 | 133712 | 15998.59 | 6.57% |
| 2024-05-08 | 12.59 | 12.06 | -0.90 | -6.94% | 11.99 | 12.71 | 181245 | 22204.14 | 8.90% |
| 2024-05-07 | 12.77 | 12.96 | 0.52 | 4.18% | 12.32 | 13.50 | 292650 | 37878.57 | 14.37% |
| 2024-05-06 | 10.64 | 12.44 | 2.07 | 19.96% | 10.64 | 12.44 | 96327 | 11572.71 | 4.73% |
| 2024-04-30 | 11.50 | 10.37 | -1.03 | -9.04% | 10.29 | 11.51 | 122260 | 13041.10 | 6.00% |
| 2024-04-29 | 11.50 | 11.40 | -0.20 | -1.72% | 11.26 | 11.68 | 99548 | 11383.67 | 4.89% |
| 2024-04-26 | 11.20 | 11.60 | -0.36 | -3.01% | 11.20 | 12.07 | 155486 | 18106.38 | 7.64% |
| 2024-04-25 | 12.16 | 11.96 | -0.56 | -4.47% | 11.91 | 12.50 | 151983 | 18414.94 | 7.46% |
| 2024-04-24 | 11.39 | 12.52 | 0.56 | 4.68% | 11.28 | 12.88 | 220517 | 27060.03 | 10.83% |
| 2024-04-23 | 11.85 | 11.96 | 0.28 | 2.40% | 11.70 | 12.47 | 171823 | 20715.54 | 8.44% |
| 2024-04-22 | 11.42 | 11.68 | -0.02 | -0.17% | 11.40 | 12.70 | 206287 | 24825.32 | 10.13% |
| 2024-04-19 | 10.24 | 11.70 | 1.32 | 12.72% | 10.10 | 12.00 | 197743 | 21859.49 | 9.71% |
| 2024-04-18 | 10.29 | 10.38 | 0.09 | 0.87% | 9.88 | 10.92 | 133064 | 13766.88 | 6.53% |
| 2024-04-17 | 9.20 | 10.29 | 1.23 | 13.58% | 9.20 | 10.29 | 103365 | 10274.68 | 5.08% |
| 2024-04-16 | 9.87 | 9.06 | -1.05 | -10.39% | 8.88 | 9.98 | 99666 | 9257.33 | 4.89% |
| 2024-04-15 | 11.04 | 10.11 | -1.09 | -9.73% | 10.03 | 11.36 | 107782 | 11220.28 | 5.29% |
| 2024-04-12 | 11.43 | 11.20 | -0.18 | -1.58% | 11.14 | 11.88 | 94487 | 10933.72 | 4.64% |
| 2024-04-11 | 11.37 | 11.38 | -0.31 | -2.65% | 11.11 | 11.65 | 89236 | 10150.94 | 4.38% |
| 2024-04-10 | 11.59 | 11.69 | -0.16 | -1.35% | 11.03 | 11.86 | 125333 | 14328.43 | 6.16% |
| 2024-04-09 | 11.81 | 11.85 | -0.01 | -0.08% | 11.52 | 12.20 | 121716 | 14370.42 | 5.98% |
| 2024-04-08 | 12.20 | 11.86 | -0.62 | -4.97% | 11.66 | 12.49 | 153612 | 18357.90 | 7.54% |
| 2024-04-03 | 13.02 | 12.48 | -1.32 | -9.57% | 12.36 | 13.45 | 201144 | 25556.66 | 9.88% |
| 2024-04-02 | 13.50 | 13.80 | 0.72 | 5.50% | 13.19 | 14.96 | 325617 | 44989.80 | 15.99% |
| 2024-04-01 | 10.92 | 13.08 | 2.18 | 20.00% | 10.92 | 13.08 | 115501 | 14409.67 | 5.67% |
| 2024-03-29 | 10.50 | 10.90 | 0.39 | 3.71% | 10.50 | 11.55 | 122107 | 13496.11 | 6.00% |
| 2024-03-28 | 9.86 | 10.51 | 0.63 | 6.38% | 9.86 | 10.67 | 65902 | 6845.11 | 3.24% |
| 2024-03-27 | 10.40 | 9.88 | -0.60 | -5.73% | 9.86 | 10.46 | 41022 | 4159.01 | 2.01% |
| 2024-03-26 | 10.28 | 10.48 | 0.12 | 1.16% | 10.16 | 10.70 | 49977 | 5204.97 | 2.45% |
| 2024-03-25 | 10.61 | 10.36 | -0.38 | -3.54% | 10.32 | 10.79 | 38677 | 4081.72 | 1.90% |
| 2024-03-22 | 11.05 | 10.74 | -0.36 | -3.24% | 10.60 | 11.09 | 44860 | 4838.53 | 2.20% |
| 2024-03-21 | 11.00 | 11.10 | 0.04 | 0.36% | 10.85 | 11.26 | 47230 | 5210.88 | 2.32% |
| 2024-03-20 | 10.75 | 11.06 | 0.26 | 2.41% | 10.71 | 11.13 | 50442 | 5526.93 | 2.48% |
| 2024-03-19 | 10.82 | 10.80 | -0.02 | -0.18% | 10.73 | 10.95 | 42585 | 4616.00 | 2.09% |
| 2024-03-18 | 10.69 | 10.82 | 0.21 | 1.98% | 10.61 | 10.88 | 46653 | 5030.91 | 2.29% |
| 2024-03-15 | 10.52 | 10.61 | 0.01 | 0.09% | 10.35 | 10.63 | 37595 | 3940.29 | 1.85% |
| 2024-03-14 | 10.52 | 10.60 | 0.08 | 0.76% | 10.37 | 10.74 | 47515 | 5023.70 | 2.33% |
| 2024-03-13 | 10.66 | 10.52 | -0.21 | -1.96% | 10.32 | 10.75 | 57615 | 6041.73 | 2.83% |
| 2024-03-12 | 10.32 | 10.73 | 0.48 | 4.68% | 10.22 | 10.78 | 83556 | 8802.53 | 4.10% |
| 2024-03-11 | 9.94 | 10.25 | 0.25 | 2.50% | 9.94 | 10.26 | 46200 | 4693.17 | 2.27% |
| 2024-03-08 | 9.99 | 10.00 | -0.10 | -0.99% | 9.87 | 10.23 | 47012 | 4702.88 | 2.31% |
| 2024-03-07 | 10.05 | 10.10 | 0.05 | 0.50% | 10.00 | 10.55 | 59715 | 6123.79 | 2.93% |
| 2024-03-06 | 9.88 | 10.05 | 0.04 | 0.40% | 9.88 | 10.18 | 37630 | 3781.03 | 1.85% |
| 2024-03-05 | 10.26 | 10.01 | -0.49 | -4.67% | 9.95 | 10.39 | 60487 | 6141.79 | 2.97% |
| 2024-03-04 | 10.20 | 10.50 | 0.20 | 1.94% | 9.78 | 10.84 | 82811 | 8495.85 | 4.07% |
| 2024-03-01 | 10.13 | 10.30 | 0.22 | 2.18% | 9.90 | 10.31 | 56994 | 5777.10 | 2.80% |
| 2024-02-29 | 9.34 | 10.08 | 0.48 | 5.00% | 9.34 | 10.13 | 64503 | 6376.07 | 3.17% |
| 2024-02-28 | 10.71 | 9.60 | -1.19 | -11.03% | 9.59 | 11.13 | 109852 | 11503.56 | 5.39% |
| 2024-02-27 | 10.08 | 10.79 | 0.62 | 6.10% | 10.00 | 11.20 | 95839 | 10248.67 | 4.71% |
| 2024-02-26 | 9.93 | 10.17 | 0.21 | 2.11% | 9.89 | 10.39 | 66805 | 6793.25 | 3.28% |
| 2024-02-23 | 9.78 | 9.96 | 0.28 | 2.89% | 9.69 | 10.05 | 67042 | 6611.76 | 3.29% |
| 2024-02-22 | 9.22 | 9.68 | 0.30 | 3.20% | 9.21 | 9.69 | 66769 | 6367.12 | 3.28% |
| 2024-02-21 | 9.10 | 9.38 | 0.12 | 1.30% | 8.91 | 10.04 | 92339 | 8771.71 | 4.53% |
| 2024-02-20 | 8.65 | 9.26 | 0.54 | 6.19% | 8.48 | 10.36 | 96247 | 8909.16 | 4.73% |
| 2024-02-19 | 8.15 | 8.72 | 0.62 | 7.65% | 8.10 | 8.80 | 64454 | 5531.82 | 3.17% |
| 2024-02-08 | 7.56 | 8.10 | 0.68 | 9.16% | 7.01 | 8.10 | 82134 | 6263.62 | 4.03% |
| 2024-02-07 | 8.37 | 7.42 | -0.83 | -10.06% | 7.30 | 8.39 | 74448 | 5772.54 | 3.66% |
| 2024-02-06 | 8.29 | 8.25 | -0.11 | -1.32% | 7.32 | 8.69 | 72401 | 5690.46 | 3.56% |
| 2024-02-05 | 9.90 | 8.36 | -1.55 | -15.64% | 8.24 | 9.97 | 60853 | 5309.00 | 2.99% |
| 2024-02-02 | 10.43 | 9.91 | -0.48 | -4.62% | 9.54 | 10.87 | 42919 | 4390.30 | 2.11% |
| 2024-02-01 | 10.78 | 10.39 | -0.36 | -3.35% | 10.21 | 10.79 | 35463 | 3713.21 | 1.74% |
| 2024-01-31 | 11.46 | 10.75 | -0.86 | -7.41% | 10.70 | 11.62 | 38314 | 4238.97 | 1.88% |