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 | 11.59 | 11.75 | -0.02 | -0.17% | 11.50 | 12.25 | 164293 | 19570.55 | 16.56% |
| 2024-05-08 | 11.90 | 11.77 | -0.62 | -5.00% | 11.45 | 11.94 | 215578 | 25134.66 | 21.73% |
| 2024-05-07 | 12.01 | 12.39 | 0.42 | 3.51% | 12.00 | 13.10 | 287741 | 36001.75 | 29.00% |
| 2024-05-06 | 12.20 | 11.97 | -0.27 | -2.21% | 11.81 | 12.35 | 220408 | 26533.53 | 22.22% |
| 2024-04-30 | 12.25 | 12.24 | 0.12 | 0.99% | 12.00 | 12.70 | 240805 | 29656.34 | 24.27% |
| 2024-04-29 | 12.00 | 12.12 | 0.28 | 2.36% | 11.99 | 12.70 | 285912 | 35042.59 | 28.82% |
| 2024-04-26 | 11.12 | 11.84 | 0.81 | 7.34% | 11.09 | 12.15 | 275788 | 32060.27 | 27.80% |
| 2024-04-25 | 11.08 | 11.03 | -0.29 | -2.56% | 10.91 | 11.35 | 190719 | 21207.97 | 19.22% |
| 2024-04-24 | 10.79 | 11.32 | 0.63 | 5.89% | 10.54 | 11.80 | 256560 | 28521.24 | 25.86% |
| 2024-04-23 | 10.45 | 10.69 | 0.63 | 6.26% | 10.45 | 11.50 | 211794 | 23192.06 | 21.35% |
| 2024-04-22 | 10.57 | 10.06 | -0.68 | -6.33% | 9.77 | 10.77 | 155941 | 15711.46 | 15.72% |
| 2024-04-19 | 11.00 | 10.74 | -0.59 | -5.21% | 10.73 | 11.30 | 174373 | 19166.35 | 17.58% |
| 2024-04-18 | 11.21 | 11.33 | 0.24 | 2.16% | 10.64 | 11.85 | 226696 | 25310.99 | 22.85% |
| 2024-04-17 | 10.85 | 11.09 | 0.81 | 7.88% | 10.84 | 11.51 | 215894 | 24098.79 | 21.76% |
| 2024-04-16 | 12.05 | 10.28 | -2.07 | -16.76% | 10.17 | 12.19 | 261809 | 28271.56 | 26.39% |
| 2024-04-15 | 13.31 | 12.35 | -1.59 | -11.41% | 12.02 | 13.57 | 282609 | 35796.17 | 28.49% |
| 2024-04-12 | 13.01 | 13.94 | 0.33 | 2.42% | 13.01 | 14.10 | 360740 | 48630.36 | 36.36% |
| 2024-04-11 | 12.51 | 13.61 | 0.90 | 7.08% | 12.35 | 14.74 | 430355 | 60116.84 | 43.38% |
| 2024-04-10 | 12.19 | 12.71 | 0.23 | 1.84% | 11.90 | 12.95 | 268743 | 33906.16 | 27.09% |
| 2024-04-09 | 12.07 | 12.48 | 0.08 | 0.65% | 11.94 | 12.78 | 237039 | 29371.34 | 23.89% |
| 2024-04-08 | 11.79 | 12.40 | 0.60 | 5.08% | 11.36 | 12.71 | 275283 | 33183.11 | 27.75% |
| 2024-04-03 | 12.98 | 11.80 | -1.73 | -12.79% | 11.70 | 12.98 | 286003 | 34980.87 | 28.83% |
| 2024-04-02 | 14.29 | 13.53 | -1.06 | -7.27% | 13.22 | 14.35 | 360792 | 49846.93 | 36.37% |
| 2024-04-01 | 12.92 | 14.59 | 1.50 | 11.46% | 12.62 | 15.38 | 458907 | 63772.90 | 46.26% |
| 2024-03-29 | 13.06 | 13.09 | -0.81 | -5.83% | 13.00 | 13.94 | 345404 | 46002.82 | 34.82% |
| 2024-03-28 | 12.01 | 13.90 | 1.66 | 13.56% | 11.52 | 14.30 | 435501 | 56284.33 | 43.90% |
| 2024-03-27 | 12.03 | 12.24 | -0.61 | -4.75% | 11.77 | 13.05 | 344894 | 42506.84 | 34.77% |
| 2024-03-26 | 12.45 | 12.85 | 0.56 | 4.56% | 12.38 | 13.61 | 424763 | 55004.29 | 42.82% |
| 2024-03-25 | 13.80 | 12.29 | -1.52 | -11.01% | 12.03 | 13.80 | 384008 | 48693.79 | 38.71% |
| 2024-03-22 | 11.82 | 13.81 | 2.30 | 19.98% | 11.69 | 13.81 | 416996 | 51962.11 | 42.03% |
| 2024-03-21 | 9.85 | 11.51 | 1.92 | 20.02% | 9.85 | 11.51 | 129630 | 14591.73 | 13.07% |
| 2024-03-20 | 8.99 | 9.59 | 0.48 | 5.27% | 8.99 | 9.61 | 119787 | 11277.39 | 12.07% |
| 2024-03-19 | 9.20 | 9.11 | -0.11 | -1.19% | 9.03 | 9.49 | 97604 | 8985.37 | 9.84% |
| 2024-03-18 | 8.66 | 9.22 | 0.57 | 6.59% | 8.63 | 9.26 | 106886 | 9633.53 | 10.77% |
| 2024-03-15 | 8.67 | 8.65 | -0.07 | -0.80% | 8.52 | 8.77 | 65214 | 5620.96 | 6.57% |
| 2024-03-14 | 8.88 | 8.72 | -0.35 | -3.86% | 8.57 | 9.00 | 86015 | 7545.95 | 8.67% |
| 2024-03-13 | 8.82 | 9.07 | 0.25 | 2.83% | 8.80 | 9.30 | 134765 | 12252.74 | 13.58% |
| 2024-03-12 | 8.70 | 8.82 | 0.11 | 1.26% | 8.56 | 8.87 | 85871 | 7504.55 | 8.66% |
| 2024-03-11 | 8.35 | 8.71 | 0.26 | 3.08% | 8.31 | 8.78 | 79539 | 6820.39 | 8.02% |
| 2024-03-08 | 8.54 | 8.45 | -0.29 | -3.32% | 8.31 | 8.69 | 89154 | 7500.51 | 8.99% |
| 2024-03-07 | 8.53 | 8.74 | 0.21 | 2.46% | 8.28 | 9.20 | 114464 | 9956.96 | 11.54% |
| 2024-03-06 | 8.53 | 8.53 | -0.16 | -1.84% | 8.37 | 8.73 | 68588 | 5857.67 | 6.91% |
| 2024-03-05 | 8.60 | 8.69 | 0.12 | 1.40% | 8.42 | 8.91 | 100008 | 8695.62 | 10.08% |
| 2024-03-04 | 8.54 | 8.57 | 0.01 | 0.12% | 8.20 | 8.67 | 70247 | 5936.01 | 7.08% |
| 2024-03-01 | 8.39 | 8.56 | 0.19 | 2.27% | 8.28 | 8.74 | 87747 | 7455.94 | 8.85% |
| 2024-02-29 | 7.76 | 8.37 | 0.24 | 2.95% | 7.76 | 8.44 | 103611 | 8554.81 | 10.44% |
| 2024-02-28 | 9.09 | 8.13 | -0.95 | -10.46% | 8.09 | 9.53 | 161237 | 14235.08 | 16.25% |
| 2024-02-27 | 8.92 | 9.08 | -0.03 | -0.33% | 8.67 | 9.12 | 154662 | 13698.21 | 15.59% |
| 2024-02-26 | 8.21 | 9.11 | 0.80 | 9.63% | 8.08 | 9.30 | 135474 | 11690.63 | 13.66% |
| 2024-02-23 | 7.86 | 8.31 | 0.47 | 5.99% | 7.82 | 8.32 | 96061 | 7781.62 | 9.68% |
| 2024-02-22 | 7.50 | 7.84 | 0.39 | 5.23% | 7.49 | 7.87 | 97296 | 7486.08 | 9.81% |
| 2024-02-21 | 7.20 | 7.45 | 0.06 | 0.81% | 7.10 | 7.65 | 123414 | 9149.50 | 12.44% |
| 2024-02-20 | 6.90 | 7.39 | 0.39 | 5.57% | 6.68 | 7.50 | 135704 | 9741.23 | 13.68% |
| 2024-02-19 | 6.34 | 7.00 | 0.79 | 12.72% | 6.34 | 7.18 | 142990 | 9690.33 | 14.41% |
| 2024-02-08 | 5.65 | 6.21 | 0.48 | 8.38% | 5.18 | 6.22 | 143458 | 8198.65 | 14.46% |
| 2024-02-07 | 6.49 | 5.73 | -0.83 | -12.65% | 5.58 | 6.49 | 139542 | 8328.99 | 14.07% |
| 2024-02-06 | 6.72 | 6.56 | -0.23 | -3.39% | 5.86 | 6.95 | 106174 | 6675.96 | 10.70% |
| 2024-02-05 | 8.09 | 6.79 | -1.30 | -16.07% | 6.73 | 8.09 | 72509 | 5135.00 | 7.31% |
| 2024-02-02 | 8.60 | 8.09 | -0.53 | -6.15% | 7.74 | 9.00 | 58887 | 4934.98 | 5.94% |
| 2024-02-01 | 8.48 | 8.62 | -0.26 | -2.93% | 8.20 | 8.83 | 71219 | 6111.43 | 7.18% |
| 2024-01-31 | 9.27 | 8.88 | -0.50 | -5.33% | 8.88 | 10.14 | 95908 | 8935.43 | 9.67% |