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 | 12.19 | 11.95 | -0.25 | -2.05% | 11.88 | 12.19 | 18261 | 2194.31 | 1.46% |
| 2024-05-07 | 12.19 | 12.20 | 0.11 | 0.91% | 12.01 | 12.27 | 21929 | 2670.10 | 1.75% |
| 2024-05-06 | 12.00 | 12.09 | 0.19 | 1.60% | 11.93 | 12.15 | 24770 | 2979.50 | 1.98% |
| 2024-04-30 | 11.65 | 11.90 | 0.26 | 2.23% | 11.63 | 11.95 | 21975 | 2583.41 | 1.75% |
| 2024-04-29 | 11.43 | 11.64 | 0.11 | 0.95% | 11.39 | 11.72 | 27496 | 3184.77 | 2.19% |
| 2024-04-26 | 11.00 | 11.53 | 0.53 | 4.82% | 10.82 | 11.57 | 26075 | 2931.91 | 2.08% |
| 2024-04-25 | 10.92 | 11.00 | 0.09 | 0.82% | 10.65 | 11.08 | 17702 | 1936.14 | 1.41% |
| 2024-04-24 | 10.35 | 10.91 | 0.47 | 4.50% | 10.35 | 10.97 | 27474 | 2960.62 | 2.19% |
| 2024-04-23 | 10.09 | 10.44 | 0.41 | 4.09% | 10.07 | 10.45 | 21318 | 2192.41 | 1.70% |
| 2024-04-22 | 10.16 | 10.03 | -0.12 | -1.18% | 9.67 | 10.32 | 18917 | 1898.33 | 1.51% |
| 2024-04-19 | 10.08 | 10.15 | 0.01 | 0.10% | 10.00 | 10.38 | 17039 | 1732.00 | 1.36% |
| 2024-04-18 | 10.30 | 10.14 | -0.20 | -1.93% | 9.97 | 10.47 | 19856 | 2030.71 | 1.59% |
| 2024-04-17 | 9.50 | 10.34 | 0.91 | 9.65% | 9.50 | 10.44 | 32987 | 3354.14 | 2.63% |
| 2024-04-16 | 10.20 | 9.43 | -1.05 | -10.02% | 9.41 | 10.28 | 33516 | 3253.45 | 2.68% |
| 2024-04-15 | 11.23 | 10.48 | -0.83 | -7.34% | 10.22 | 11.38 | 37620 | 4016.87 | 3.00% |
| 2024-04-12 | 11.34 | 11.31 | -0.04 | -0.35% | 11.26 | 11.55 | 15469 | 1761.84 | 1.23% |
| 2024-04-11 | 11.38 | 11.35 | -0.04 | -0.35% | 11.20 | 11.63 | 22273 | 2545.57 | 1.78% |
| 2024-04-10 | 11.85 | 11.39 | -0.51 | -4.29% | 11.22 | 11.87 | 25509 | 2928.66 | 2.04% |
| 2024-04-09 | 11.88 | 11.90 | 0.30 | 2.59% | 11.59 | 11.93 | 12927 | 1529.18 | 1.03% |
| 2024-04-08 | 12.19 | 11.60 | -0.59 | -4.84% | 11.59 | 12.19 | 20084 | 2376.22 | 1.60% |
| 2024-04-03 | 12.21 | 12.19 | -0.02 | -0.16% | 11.97 | 12.23 | 18247 | 2208.74 | 1.46% |
| 2024-04-02 | 12.19 | 12.21 | 0.02 | 0.16% | 12.07 | 12.30 | 19699 | 2402.22 | 1.57% |
| 2024-04-01 | 11.83 | 12.19 | 0.31 | 2.61% | 11.83 | 12.22 | 24416 | 2954.48 | 1.95% |
| 2024-03-29 | 11.57 | 11.88 | 0.37 | 3.21% | 11.55 | 11.94 | 22744 | 2671.17 | 1.82% |
| 2024-03-28 | 11.21 | 11.51 | 0.38 | 3.41% | 11.12 | 11.72 | 23144 | 2655.78 | 1.85% |
| 2024-03-27 | 11.55 | 11.13 | -0.35 | -3.05% | 11.13 | 11.67 | 17750 | 2018.91 | 1.42% |
| 2024-03-26 | 11.50 | 11.48 | -0.01 | -0.09% | 11.21 | 11.63 | 19498 | 2230.90 | 1.56% |
| 2024-03-25 | 11.80 | 11.49 | -0.48 | -4.01% | 11.42 | 12.02 | 24614 | 2892.53 | 1.96% |
| 2024-03-22 | 12.24 | 11.97 | -0.23 | -1.89% | 11.88 | 12.28 | 19535 | 2345.07 | 1.56% |
| 2024-03-21 | 12.23 | 12.20 | 0.01 | 0.08% | 11.96 | 12.32 | 23354 | 2842.43 | 1.86% |
| 2024-03-20 | 12.14 | 12.19 | 0.05 | 0.41% | 12.01 | 12.28 | 20602 | 2499.06 | 1.64% |
| 2024-03-19 | 12.15 | 12.14 | 0.11 | 0.91% | 12.03 | 12.24 | 27225 | 3306.65 | 2.17% |
| 2024-03-18 | 11.82 | 12.03 | 0.28 | 2.38% | 11.82 | 12.10 | 35325 | 4222.45 | 2.82% |
| 2024-03-15 | 11.63 | 11.75 | 0.02 | 0.17% | 11.49 | 11.79 | 23040 | 2685.70 | 1.84% |
| 2024-03-14 | 12.18 | 11.73 | -0.58 | -4.71% | 11.41 | 12.25 | 56489 | 6642.01 | 4.51% |
| 2024-03-13 | 11.48 | 12.31 | 0.74 | 6.40% | 11.48 | 12.48 | 63904 | 7711.28 | 5.10% |
| 2024-03-12 | 11.49 | 11.57 | 0.08 | 0.70% | 11.22 | 11.65 | 28171 | 3222.67 | 2.25% |
| 2024-03-11 | 11.22 | 11.49 | 0.30 | 2.68% | 11.11 | 11.49 | 25061 | 2834.29 | 2.00% |
| 2024-03-08 | 11.01 | 11.19 | 0.17 | 1.54% | 10.91 | 11.19 | 23761 | 2630.98 | 1.90% |
| 2024-03-07 | 11.09 | 11.02 | -0.02 | -0.18% | 10.87 | 11.35 | 26605 | 2958.22 | 2.12% |
| 2024-03-06 | 10.66 | 11.04 | 0.36 | 3.37% | 10.63 | 11.22 | 26804 | 2933.58 | 2.14% |
| 2024-03-05 | 10.96 | 10.68 | -0.30 | -2.73% | 10.63 | 11.12 | 28445 | 3080.43 | 2.27% |
| 2024-03-04 | 11.21 | 10.98 | -0.19 | -1.70% | 10.81 | 11.31 | 28568 | 3153.25 | 2.28% |
| 2024-03-01 | 10.80 | 11.17 | 0.41 | 3.81% | 10.80 | 11.25 | 33492 | 3700.79 | 2.67% |
| 2024-02-29 | 10.24 | 10.76 | 0.46 | 4.47% | 10.01 | 10.76 | 43237 | 4563.69 | 3.45% |
| 2024-02-28 | 11.75 | 10.30 | -1.44 | -12.27% | 10.30 | 12.04 | 65301 | 7309.27 | 5.21% |
| 2024-02-27 | 11.09 | 11.74 | 0.62 | 5.58% | 11.06 | 11.74 | 36232 | 4145.46 | 2.89% |
| 2024-02-26 | 10.76 | 11.12 | 0.37 | 3.44% | 10.66 | 11.44 | 49776 | 5514.03 | 3.97% |
| 2024-02-23 | 10.27 | 10.75 | 0.51 | 4.98% | 10.20 | 10.75 | 50988 | 5350.07 | 4.07% |
| 2024-02-22 | 10.02 | 10.24 | 0.32 | 3.23% | 9.85 | 10.24 | 41276 | 4159.07 | 3.29% |
| 2024-02-21 | 9.66 | 9.92 | 0.21 | 2.16% | 9.53 | 10.33 | 43037 | 4293.27 | 3.44% |
| 2024-02-20 | 9.68 | 9.71 | 0.04 | 0.41% | 9.46 | 9.88 | 28580 | 2760.02 | 2.28% |
| 2024-02-19 | 9.74 | 9.67 | 0.07 | 0.73% | 9.43 | 10.16 | 33052 | 3225.27 | 2.64% |
| 2024-02-08 | 8.05 | 9.60 | 1.44 | 17.65% | 7.91 | 9.68 | 45471 | 4034.50 | 3.63% |
| 2024-02-07 | 9.00 | 8.16 | -0.74 | -8.31% | 7.98 | 9.05 | 41953 | 3529.85 | 3.35% |
| 2024-02-06 | 8.69 | 8.90 | 0.07 | 0.79% | 7.76 | 9.39 | 50510 | 4311.96 | 4.03% |
| 2024-02-05 | 10.62 | 8.83 | -1.85 | -17.32% | 8.70 | 10.94 | 49668 | 4594.83 | 3.96% |
| 2024-02-02 | 11.50 | 10.68 | -0.79 | -6.89% | 10.27 | 11.79 | 33656 | 3685.18 | 2.69% |
| 2024-02-01 | 11.80 | 11.47 | -0.31 | -2.63% | 11.14 | 11.80 | 31435 | 3601.66 | 2.51% |
| 2024-01-31 | 12.70 | 11.78 | -0.98 | -7.68% | 11.69 | 12.71 | 29400 | 3545.22 | 2.35% |
| 2024-01-30 | 13.43 | 12.76 | -0.49 | -3.70% | 12.60 | 13.43 | 18384 | 2375.72 | 1.47% |