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 | 11.40 | 11.52 | -0.08 | -0.69% | 10.98 | 11.88 | 510013 | 58679.14 | 10.93% |
| 2024-05-07 | 11.05 | 11.60 | 0.68 | 6.23% | 10.70 | 11.87 | 498470 | 56023.67 | 10.69% |
| 2024-05-06 | 10.43 | 10.92 | 0.64 | 6.23% | 10.43 | 10.96 | 290499 | 31202.28 | 6.23% |
| 2024-04-30 | 10.85 | 10.28 | -0.46 | -4.28% | 10.11 | 10.87 | 229633 | 23868.01 | 4.92% |
| 2024-04-29 | 10.61 | 10.74 | 0.21 | 1.99% | 10.60 | 10.84 | 207264 | 22217.04 | 4.44% |
| 2024-04-26 | 10.28 | 10.53 | 0.25 | 2.43% | 10.27 | 10.59 | 179289 | 18805.81 | 3.84% |
| 2024-04-25 | 10.38 | 10.28 | -0.10 | -0.96% | 10.21 | 10.60 | 162111 | 16836.68 | 3.48% |
| 2024-04-24 | 10.17 | 10.38 | 0.21 | 2.06% | 10.15 | 10.39 | 145130 | 14990.74 | 3.11% |
| 2024-04-23 | 10.07 | 10.17 | 0.11 | 1.09% | 10.07 | 10.39 | 139269 | 14195.41 | 2.99% |
| 2024-04-22 | 10.30 | 10.06 | -0.39 | -3.73% | 9.86 | 10.33 | 169075 | 17077.83 | 3.62% |
| 2024-04-19 | 10.40 | 10.45 | 0.00 | 0.00% | 10.23 | 10.68 | 196079 | 20412.62 | 4.24% |
| 2024-04-18 | 10.37 | 10.45 | 0.13 | 1.26% | 10.05 | 10.70 | 265665 | 27703.45 | 5.75% |
| 2024-04-17 | 9.38 | 10.32 | 0.93 | 9.90% | 9.38 | 10.33 | 285123 | 28626.91 | 6.17% |
| 2024-04-16 | 10.40 | 9.39 | -1.04 | -9.97% | 9.39 | 10.43 | 264326 | 25396.63 | 5.72% |
| 2024-04-15 | 11.20 | 10.43 | -0.66 | -5.95% | 10.28 | 11.28 | 255091 | 27037.94 | 5.52% |
| 2024-04-12 | 11.45 | 11.09 | -0.43 | -3.73% | 11.06 | 11.55 | 205457 | 23144.59 | 4.45% |
| 2024-04-11 | 11.00 | 11.52 | 0.37 | 3.32% | 10.83 | 12.00 | 329057 | 37506.54 | 7.12% |
| 2024-04-10 | 11.46 | 11.15 | -0.42 | -3.63% | 10.95 | 11.53 | 221018 | 24658.83 | 4.78% |
| 2024-04-09 | 11.85 | 11.57 | -0.28 | -2.36% | 11.35 | 12.07 | 214506 | 24940.00 | 4.64% |
| 2024-04-08 | 11.67 | 11.85 | 0.14 | 1.20% | 11.51 | 12.50 | 264305 | 31779.96 | 5.72% |
| 2024-04-03 | 12.41 | 11.71 | -0.85 | -6.77% | 11.60 | 12.42 | 300106 | 35479.50 | 6.49% |
| 2024-04-02 | 13.08 | 12.56 | -0.63 | -4.78% | 12.41 | 13.08 | 331357 | 41877.76 | 7.17% |
| 2024-04-01 | 12.48 | 13.19 | 0.70 | 5.60% | 12.42 | 13.30 | 430795 | 56038.27 | 9.32% |
| 2024-03-29 | 12.80 | 12.49 | -0.42 | -3.25% | 12.19 | 13.07 | 331322 | 41421.69 | 7.17% |
| 2024-03-28 | 12.59 | 12.91 | 0.33 | 2.62% | 12.26 | 13.08 | 336278 | 43178.75 | 7.28% |
| 2024-03-27 | 12.91 | 12.58 | -0.29 | -2.25% | 12.49 | 13.18 | 392718 | 50560.72 | 8.50% |
| 2024-03-26 | 13.10 | 12.87 | -0.22 | -1.68% | 12.64 | 13.27 | 369873 | 47918.91 | 8.00% |
| 2024-03-25 | 13.92 | 13.09 | -0.98 | -6.97% | 13.02 | 13.98 | 438222 | 59084.96 | 9.48% |
| 2024-03-22 | 14.36 | 14.07 | -0.60 | -4.09% | 13.56 | 14.40 | 479882 | 67451.99 | 10.39% |
| 2024-03-21 | 14.39 | 14.67 | 0.02 | 0.14% | 14.12 | 15.25 | 960596 | 140822.69 | 20.79% |
| 2024-03-20 | 13.44 | 14.65 | 1.33 | 9.98% | 13.40 | 14.65 | 979946 | 139758.52 | 21.21% |
| 2024-03-19 | 13.76 | 13.32 | -0.59 | -4.24% | 13.31 | 13.96 | 624162 | 84355.50 | 13.51% |
| 2024-03-18 | 13.73 | 13.91 | 0.11 | 0.80% | 13.72 | 14.38 | 798887 | 111566.80 | 17.29% |
| 2024-03-15 | 13.62 | 13.80 | 0.01 | 0.07% | 13.37 | 15.03 | 1174317 | 168548.66 | 25.41% |
| 2024-03-14 | 12.90 | 13.79 | 1.25 | 9.97% | 12.50 | 13.79 | 1091471 | 142544.44 | 23.62% |
| 2024-03-13 | 11.38 | 12.54 | 1.14 | 10.00% | 11.23 | 12.54 | 745036 | 90399.55 | 16.12% |
| 2024-03-12 | 11.02 | 11.40 | 0.37 | 3.35% | 11.01 | 11.57 | 446169 | 50568.70 | 9.66% |
| 2024-03-11 | 10.80 | 11.03 | 0.22 | 2.04% | 10.73 | 11.05 | 223111 | 24399.14 | 4.83% |
| 2024-03-08 | 10.87 | 10.81 | -0.10 | -0.92% | 10.64 | 10.99 | 255416 | 27549.82 | 5.53% |
| 2024-03-07 | 11.19 | 10.91 | -0.28 | -2.50% | 10.90 | 11.48 | 360401 | 40507.71 | 7.80% |
| 2024-03-06 | 11.30 | 11.19 | -0.23 | -2.01% | 11.13 | 11.41 | 340176 | 38305.41 | 7.36% |
| 2024-03-05 | 10.99 | 11.42 | 0.35 | 3.16% | 10.75 | 11.58 | 552449 | 61902.26 | 11.96% |
| 2024-03-04 | 11.16 | 11.07 | -0.09 | -0.81% | 10.61 | 11.20 | 341532 | 37366.68 | 7.39% |
| 2024-03-01 | 11.20 | 11.16 | -0.10 | -0.89% | 10.91 | 11.34 | 404026 | 44942.64 | 8.74% |
| 2024-02-29 | 10.50 | 11.26 | 0.29 | 2.64% | 10.40 | 11.28 | 489710 | 53826.28 | 10.60% |
| 2024-02-28 | 11.80 | 10.97 | -1.22 | -10.01% | 10.97 | 12.13 | 734905 | 85272.90 | 15.90% |
| 2024-02-27 | 10.98 | 12.19 | 0.99 | 8.84% | 10.98 | 12.22 | 768328 | 90764.98 | 16.63% |
| 2024-02-26 | 11.43 | 11.20 | -0.26 | -2.27% | 11.00 | 11.78 | 872090 | 99573.35 | 18.87% |
| 2024-02-23 | 10.30 | 11.46 | 1.04 | 9.98% | 10.13 | 11.46 | 849490 | 91585.17 | 18.38% |
| 2024-02-22 | 9.50 | 10.42 | 0.65 | 6.65% | 9.50 | 10.73 | 602099 | 60352.84 | 13.03% |
| 2024-02-21 | 9.50 | 9.77 | 0.29 | 3.06% | 9.32 | 10.43 | 578182 | 57522.07 | 12.51% |
| 2024-02-20 | 9.13 | 9.48 | 0.36 | 3.95% | 8.89 | 9.60 | 347506 | 32225.91 | 7.52% |
| 2024-02-19 | 8.42 | 9.12 | 0.70 | 8.31% | 8.42 | 9.12 | 425716 | 37653.90 | 9.21% |
| 2024-02-08 | 8.17 | 8.42 | 0.20 | 2.43% | 7.40 | 8.62 | 517505 | 40877.11 | 11.20% |
| 2024-02-07 | 8.78 | 8.22 | -0.49 | -5.63% | 8.10 | 9.11 | 434741 | 37320.31 | 9.41% |
| 2024-02-06 | 8.50 | 8.71 | -0.61 | -6.55% | 8.39 | 9.12 | 353702 | 30495.96 | 7.65% |
| 2024-02-05 | 10.27 | 9.32 | -1.03 | -9.95% | 9.32 | 10.28 | 205378 | 19599.98 | 4.44% |
| 2024-02-02 | 10.77 | 10.35 | -0.41 | -3.81% | 9.91 | 11.09 | 220081 | 23077.96 | 4.76% |
| 2024-02-01 | 10.95 | 10.76 | -0.16 | -1.47% | 10.61 | 11.20 | 192720 | 20843.15 | 4.17% |
| 2024-01-31 | 11.55 | 10.92 | -0.82 | -6.98% | 10.87 | 11.92 | 305170 | 34378.55 | 6.60% |
| 2024-01-30 | 11.80 | 11.74 | -0.08 | -0.68% | 11.60 | 12.32 | 226616 | 27066.63 | 4.90% |