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 | 11.66 | 11.74 | -0.09 | -0.76% | 11.66 | 12.11 | 72332 | 8589.75 | 4.35% |
| 2024-05-08 | 12.14 | 11.83 | -0.42 | -3.43% | 11.76 | 12.26 | 88644 | 10592.33 | 5.33% |
| 2024-05-07 | 12.28 | 12.25 | -0.05 | -0.41% | 12.15 | 12.44 | 67362 | 8273.96 | 4.05% |
| 2024-05-06 | 12.26 | 12.30 | 0.19 | 1.57% | 12.14 | 12.46 | 81707 | 10038.45 | 4.91% |
| 2024-04-30 | 12.18 | 12.11 | -0.10 | -0.82% | 11.92 | 12.33 | 74305 | 8991.71 | 4.47% |
| 2024-04-29 | 12.09 | 12.21 | 0.21 | 1.75% | 11.92 | 12.42 | 117396 | 14301.11 | 7.06% |
| 2024-04-26 | 11.49 | 12.00 | 0.48 | 4.17% | 11.43 | 12.15 | 121188 | 14420.61 | 7.28% |
| 2024-04-25 | 11.79 | 11.52 | -0.21 | -1.79% | 11.45 | 11.88 | 105954 | 12297.74 | 6.37% |
| 2024-04-24 | 11.28 | 11.73 | 0.37 | 3.26% | 11.02 | 11.90 | 159052 | 18230.07 | 9.56% |
| 2024-04-23 | 10.80 | 11.36 | 0.66 | 6.17% | 10.69 | 11.37 | 110516 | 12311.88 | 6.64% |
| 2024-04-22 | 11.10 | 10.70 | -0.43 | -3.86% | 10.28 | 11.10 | 72079 | 7688.31 | 4.33% |
| 2024-04-19 | 11.07 | 11.13 | -0.09 | -0.80% | 10.93 | 11.60 | 98686 | 11033.47 | 5.93% |
| 2024-04-18 | 11.10 | 11.22 | 0.23 | 2.09% | 10.63 | 11.59 | 134212 | 15067.86 | 8.07% |
| 2024-04-17 | 10.42 | 10.99 | 1.08 | 10.90% | 10.42 | 10.99 | 128071 | 13826.08 | 7.70% |
| 2024-04-16 | 10.80 | 9.91 | -0.98 | -9.00% | 9.47 | 10.89 | 134483 | 13396.31 | 8.08% |
| 2024-04-15 | 11.67 | 10.89 | -0.86 | -7.32% | 10.58 | 11.79 | 146704 | 16147.54 | 8.82% |
| 2024-04-12 | 12.10 | 11.75 | -0.36 | -2.97% | 11.65 | 12.26 | 85276 | 10166.19 | 5.13% |
| 2024-04-11 | 11.93 | 12.11 | -0.05 | -0.41% | 11.93 | 12.38 | 81345 | 9913.26 | 4.89% |
| 2024-04-10 | 12.70 | 12.16 | -0.55 | -4.33% | 12.01 | 12.79 | 105234 | 12928.01 | 6.32% |
| 2024-04-09 | 12.72 | 12.71 | 0.00 | 0.00% | 12.11 | 12.88 | 186816 | 23214.54 | 11.23% |
| 2024-04-08 | 13.30 | 12.71 | -0.73 | -5.43% | 12.64 | 13.72 | 166851 | 21809.53 | 10.03% |
| 2024-04-03 | 14.25 | 13.44 | -0.86 | -6.01% | 13.28 | 14.26 | 176750 | 23981.78 | 10.62% |
| 2024-04-02 | 14.36 | 14.30 | -0.45 | -3.05% | 14.00 | 14.75 | 170147 | 24390.14 | 10.23% |
| 2024-04-01 | 14.60 | 14.75 | 0.47 | 3.29% | 14.30 | 14.94 | 239117 | 35055.71 | 14.37% |
| 2024-03-29 | 13.69 | 14.28 | 0.63 | 4.62% | 13.58 | 14.39 | 201663 | 28340.26 | 12.12% |
| 2024-03-28 | 13.09 | 13.65 | 0.66 | 5.08% | 12.95 | 14.13 | 231112 | 31304.66 | 13.89% |
| 2024-03-27 | 14.48 | 12.99 | -1.47 | -10.17% | 12.80 | 14.89 | 331570 | 45582.61 | 19.93% |
| 2024-03-26 | 14.12 | 14.46 | 0.56 | 4.03% | 13.31 | 14.97 | 342489 | 48429.96 | 20.58% |
| 2024-03-25 | 15.40 | 13.90 | -1.40 | -9.15% | 13.68 | 15.55 | 349258 | 51523.49 | 20.99% |
| 2024-03-22 | 14.74 | 15.30 | 0.90 | 6.25% | 14.20 | 15.48 | 430799 | 64563.03 | 25.89% |
| 2024-03-21 | 12.65 | 14.40 | 1.60 | 12.50% | 12.50 | 14.97 | 418882 | 57455.52 | 25.17% |
| 2024-03-20 | 12.80 | 12.80 | -0.04 | -0.31% | 12.55 | 12.93 | 134872 | 17100.02 | 8.11% |
| 2024-03-19 | 12.91 | 12.84 | -0.19 | -1.46% | 12.83 | 13.30 | 169913 | 22082.64 | 10.21% |
| 2024-03-18 | 12.56 | 13.03 | 0.60 | 4.83% | 12.41 | 13.29 | 248024 | 31962.92 | 14.91% |
| 2024-03-15 | 12.17 | 12.43 | 0.26 | 2.14% | 11.86 | 12.57 | 188171 | 23210.07 | 11.31% |
| 2024-03-14 | 12.30 | 12.17 | -0.43 | -3.41% | 11.94 | 12.42 | 195930 | 23910.25 | 11.78% |
| 2024-03-13 | 11.75 | 12.60 | 0.78 | 6.60% | 11.64 | 12.61 | 255902 | 31133.94 | 15.38% |
| 2024-03-12 | 11.82 | 11.82 | -0.18 | -1.50% | 11.58 | 11.97 | 147642 | 17411.59 | 8.87% |
| 2024-03-11 | 11.41 | 12.00 | 0.34 | 2.92% | 11.25 | 12.14 | 195622 | 22933.95 | 11.76% |
| 2024-03-08 | 11.60 | 11.66 | 0.17 | 1.48% | 11.20 | 11.77 | 152221 | 17584.53 | 9.15% |
| 2024-03-07 | 11.58 | 11.49 | -0.28 | -2.38% | 11.41 | 12.33 | 228098 | 26936.16 | 13.71% |
| 2024-03-06 | 11.59 | 11.77 | 0.46 | 4.07% | 11.16 | 12.17 | 217310 | 25359.88 | 13.06% |
| 2024-03-05 | 11.58 | 11.31 | -0.55 | -4.64% | 11.10 | 11.69 | 191657 | 21769.45 | 11.52% |
| 2024-03-04 | 11.50 | 11.86 | 0.43 | 3.76% | 11.33 | 11.95 | 213362 | 25005.01 | 12.82% |
| 2024-03-01 | 11.03 | 11.43 | 0.63 | 5.83% | 11.00 | 11.97 | 199843 | 22799.60 | 12.01% |
| 2024-02-29 | 9.75 | 10.80 | 0.89 | 8.98% | 9.72 | 10.84 | 136517 | 14329.22 | 8.20% |
| 2024-02-28 | 11.54 | 9.91 | -1.63 | -14.12% | 9.91 | 11.80 | 202491 | 22025.61 | 12.17% |
| 2024-02-27 | 10.86 | 11.54 | 0.61 | 5.58% | 10.66 | 11.57 | 122046 | 13583.52 | 7.33% |
| 2024-02-26 | 10.70 | 10.93 | 0.43 | 4.10% | 10.51 | 11.33 | 141906 | 15444.46 | 8.53% |
| 2024-02-23 | 10.03 | 10.50 | 0.47 | 4.69% | 9.91 | 10.51 | 101182 | 10364.46 | 6.08% |
| 2024-02-22 | 9.73 | 10.03 | 0.43 | 4.48% | 9.54 | 10.05 | 105786 | 10413.03 | 6.36% |
| 2024-02-21 | 9.10 | 9.60 | 0.32 | 3.45% | 9.01 | 10.02 | 129687 | 12425.96 | 7.79% |
| 2024-02-20 | 8.65 | 9.28 | 0.68 | 7.91% | 8.39 | 9.34 | 132088 | 11942.82 | 7.94% |
| 2024-02-19 | 8.15 | 8.60 | 0.58 | 7.23% | 8.15 | 8.74 | 121368 | 10330.28 | 7.29% |
| 2024-02-08 | 7.23 | 8.02 | 0.79 | 10.93% | 6.95 | 8.11 | 147374 | 11301.07 | 8.86% |
| 2024-02-07 | 8.00 | 7.23 | -0.69 | -8.71% | 7.16 | 8.18 | 149900 | 11390.47 | 9.01% |
| 2024-02-06 | 7.84 | 7.92 | 0.11 | 1.41% | 6.85 | 8.38 | 144659 | 10883.22 | 8.69% |
| 2024-02-05 | 9.28 | 7.81 | -1.50 | -16.11% | 7.60 | 9.29 | 136331 | 11048.27 | 8.19% |
| 2024-02-02 | 9.96 | 9.31 | -0.62 | -6.24% | 8.92 | 10.27 | 84588 | 8072.69 | 5.08% |
| 2024-02-01 | 10.06 | 9.93 | -0.22 | -2.17% | 9.71 | 10.23 | 60525 | 6042.72 | 3.64% |
| 2024-01-31 | 10.99 | 10.15 | -0.80 | -7.31% | 10.12 | 11.13 | 74991 | 7873.91 | 4.51% |
| 2024-01-30 | 11.11 | 10.95 | -0.29 | -2.58% | 10.95 | 11.36 | 51555 | 5746.25 | 3.10% |