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 | 12.48 | 12.65 | 0.14 | 1.12% | 12.30 | 12.73 | 446227 | 56008.84 | 1.11% |
| 2024-05-08 | 12.74 | 12.51 | -0.32 | -2.49% | 12.50 | 12.82 | 387795 | 48888.16 | 0.97% |
| 2024-05-07 | 12.40 | 12.83 | 0.36 | 2.89% | 12.40 | 12.94 | 637373 | 81543.80 | 1.59% |
| 2024-05-06 | 12.19 | 12.47 | 0.54 | 4.53% | 11.99 | 12.68 | 690398 | 85653.55 | 1.72% |
| 2024-04-30 | 11.92 | 11.93 | -0.09 | -0.75% | 11.78 | 12.29 | 368172 | 44460.27 | 0.92% |
| 2024-04-29 | 11.85 | 12.02 | 0.10 | 0.84% | 11.70 | 12.22 | 480101 | 57532.31 | 1.20% |
| 2024-04-26 | 11.65 | 11.92 | -0.06 | -0.50% | 11.51 | 11.99 | 680799 | 79869.82 | 1.70% |
| 2024-04-25 | 11.93 | 11.98 | -0.10 | -0.83% | 11.93 | 12.30 | 346535 | 41807.68 | 0.87% |
| 2024-04-24 | 11.99 | 12.08 | -0.08 | -0.66% | 11.71 | 12.25 | 449579 | 53934.06 | 1.12% |
| 2024-04-23 | 12.40 | 12.16 | -0.39 | -3.11% | 11.81 | 12.44 | 879344 | 105887.35 | 2.20% |
| 2024-04-22 | 11.99 | 12.55 | 0.50 | 4.15% | 11.96 | 12.94 | 870383 | 107988.97 | 2.17% |
| 2024-04-19 | 11.72 | 12.05 | 0.21 | 1.77% | 11.71 | 12.44 | 847854 | 102707.67 | 2.12% |
| 2024-04-18 | 11.25 | 11.84 | 0.48 | 4.23% | 11.15 | 12.05 | 1078233 | 126148.25 | 2.69% |
| 2024-04-17 | 11.07 | 11.36 | 0.24 | 2.16% | 10.95 | 11.44 | 837532 | 93862.80 | 2.09% |
| 2024-04-16 | 11.17 | 11.12 | -0.26 | -2.28% | 10.96 | 11.34 | 759415 | 84700.67 | 1.90% |
| 2024-04-15 | 10.70 | 11.38 | 0.89 | 8.48% | 10.70 | 11.54 | 1073961 | 121140.99 | 2.68% |
| 2024-04-12 | 10.65 | 10.49 | -0.23 | -2.15% | 10.44 | 10.71 | 302105 | 31843.53 | 0.75% |
| 2024-04-11 | 10.70 | 10.72 | -0.03 | -0.28% | 10.60 | 10.86 | 211836 | 22780.67 | 0.53% |
| 2024-04-10 | 10.87 | 10.75 | -0.17 | -1.56% | 10.53 | 10.88 | 290102 | 31030.68 | 0.72% |
| 2024-04-09 | 10.71 | 10.92 | 0.16 | 1.49% | 10.71 | 10.97 | 294919 | 32008.68 | 0.74% |
| 2024-04-08 | 11.14 | 10.76 | -0.41 | -3.67% | 10.68 | 11.16 | 475391 | 51799.23 | 1.19% |
| 2024-04-03 | 11.20 | 11.17 | 0.04 | 0.36% | 11.00 | 11.47 | 444921 | 49981.52 | 1.11% |
| 2024-04-02 | 11.19 | 11.13 | -0.07 | -0.63% | 11.00 | 11.25 | 341369 | 37847.33 | 0.85% |
| 2024-04-01 | 10.78 | 11.20 | 0.42 | 3.90% | 10.68 | 11.28 | 555022 | 61302.62 | 1.39% |
| 2024-03-29 | 10.41 | 10.78 | 0.31 | 2.96% | 10.33 | 10.83 | 414947 | 44233.24 | 1.04% |
| 2024-03-28 | 10.49 | 10.47 | -0.03 | -0.29% | 10.37 | 10.59 | 423260 | 44330.64 | 1.06% |
| 2024-03-27 | 10.75 | 10.50 | -0.33 | -3.05% | 10.48 | 10.79 | 427625 | 45444.59 | 1.07% |
| 2024-03-26 | 10.25 | 10.83 | 0.46 | 4.44% | 10.25 | 10.88 | 792299 | 84296.08 | 1.98% |
| 2024-03-25 | 9.71 | 10.37 | 0.63 | 6.47% | 9.70 | 10.66 | 966197 | 99667.50 | 2.41% |
| 2024-03-22 | 9.80 | 9.74 | -0.10 | -1.02% | 9.64 | 9.87 | 211140 | 20516.06 | 0.53% |
| 2024-03-21 | 10.03 | 9.84 | -0.18 | -1.80% | 9.71 | 10.05 | 356622 | 35149.71 | 0.89% |
| 2024-03-20 | 10.06 | 10.02 | -0.08 | -0.79% | 9.95 | 10.08 | 191145 | 19133.32 | 0.48% |
| 2024-03-19 | 10.21 | 10.10 | -0.16 | -1.56% | 10.08 | 10.24 | 190665 | 19340.04 | 0.48% |
| 2024-03-18 | 10.16 | 10.26 | 0.08 | 0.79% | 10.13 | 10.33 | 282731 | 28920.98 | 0.71% |
| 2024-03-15 | 10.10 | 10.18 | 0.19 | 1.90% | 9.98 | 10.25 | 302671 | 30592.13 | 0.76% |
| 2024-03-14 | 10.11 | 9.99 | -0.13 | -1.28% | 9.93 | 10.16 | 215171 | 21596.10 | 0.54% |
| 2024-03-13 | 10.30 | 10.12 | -0.20 | -1.94% | 10.06 | 10.30 | 260462 | 26420.91 | 0.65% |
| 2024-03-12 | 9.90 | 10.32 | 0.45 | 4.56% | 9.88 | 10.46 | 557024 | 56760.18 | 1.39% |
| 2024-03-11 | 9.76 | 9.87 | 0.10 | 1.02% | 9.74 | 9.88 | 174660 | 17153.96 | 0.44% |
| 2024-03-08 | 9.85 | 9.77 | -0.09 | -0.91% | 9.75 | 9.91 | 181393 | 17792.35 | 0.45% |
| 2024-03-07 | 9.89 | 9.86 | -0.04 | -0.40% | 9.85 | 9.98 | 178325 | 17691.32 | 0.45% |
| 2024-03-06 | 9.90 | 9.90 | 0.00 | 0.00% | 9.84 | 9.99 | 132311 | 13113.75 | 0.33% |
| 2024-03-05 | 9.95 | 9.90 | -0.08 | -0.80% | 9.88 | 9.99 | 168658 | 16731.75 | 0.42% |
| 2024-03-04 | 10.01 | 9.98 | -0.04 | -0.40% | 9.95 | 10.12 | 187359 | 18764.21 | 0.47% |
| 2024-03-01 | 10.00 | 10.02 | 0.00 | 0.00% | 9.92 | 10.07 | 197986 | 19789.94 | 0.49% |
| 2024-02-29 | 9.82 | 10.02 | 0.16 | 1.62% | 9.75 | 10.03 | 259410 | 25805.87 | 0.65% |
| 2024-02-28 | 9.93 | 9.86 | -0.08 | -0.80% | 9.86 | 10.22 | 407340 | 41011.73 | 1.02% |
| 2024-02-27 | 9.85 | 9.94 | 0.04 | 0.40% | 9.82 | 9.94 | 215800 | 21326.43 | 0.54% |
| 2024-02-26 | 9.96 | 9.90 | -0.09 | -0.90% | 9.89 | 10.07 | 257977 | 25735.25 | 0.64% |
| 2024-02-23 | 10.00 | 9.99 | -0.01 | -0.10% | 9.83 | 10.03 | 265043 | 26368.41 | 0.66% |
| 2024-02-22 | 9.90 | 10.00 | 0.06 | 0.60% | 9.87 | 10.03 | 290606 | 28883.82 | 0.73% |
| 2024-02-21 | 9.82 | 9.94 | 0.06 | 0.61% | 9.74 | 10.16 | 329763 | 32948.90 | 0.82% |
| 2024-02-20 | 9.81 | 9.88 | 0.03 | 0.30% | 9.69 | 10.03 | 290067 | 28661.82 | 0.72% |
| 2024-02-19 | 9.83 | 9.85 | 0.11 | 1.13% | 9.69 | 9.95 | 342239 | 33621.76 | 0.85% |
| 2024-02-08 | 9.75 | 9.74 | 0.04 | 0.41% | 9.51 | 9.83 | 447995 | 43441.39 | 1.12% |
| 2024-02-07 | 9.41 | 9.70 | 0.32 | 3.41% | 9.34 | 9.81 | 528622 | 50788.23 | 1.32% |
| 2024-02-06 | 8.73 | 9.38 | 0.65 | 7.45% | 8.64 | 9.41 | 432507 | 39489.70 | 1.08% |
| 2024-02-05 | 8.98 | 8.73 | -0.30 | -3.32% | 8.50 | 8.98 | 415405 | 36472.78 | 1.04% |
| 2024-02-02 | 9.28 | 9.03 | -0.25 | -2.69% | 8.77 | 9.38 | 467295 | 42604.68 | 1.17% |
| 2024-02-01 | 9.18 | 9.28 | 0.10 | 1.09% | 9.14 | 9.53 | 353792 | 33024.75 | 0.88% |
| 2024-01-31 | 9.09 | 9.18 | 0.00 | 0.00% | 9.03 | 9.47 | 417898 | 38688.52 | 1.04% |
| 2024-01-30 | 9.51 | 9.18 | -0.42 | -4.38% | 9.17 | 9.53 | 372046 | 34696.55 | 0.93% |