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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 12.14 | 12.24 | 0.04 | 0.33% | 12.12 | 12.53 | 203984 | 25007.49 | 1.71% |
| 2024-05-15 | 12.20 | 12.20 | 0.00 | 0.00% | 12.09 | 12.35 | 144349 | 17649.54 | 1.21% |
| 2024-05-14 | 12.19 | 12.20 | -0.05 | -0.41% | 12.05 | 12.42 | 229339 | 28111.86 | 1.92% |
| 2024-05-13 | 11.55 | 12.25 | 0.57 | 4.88% | 11.55 | 12.34 | 312136 | 37500.54 | 2.61% |
| 2024-05-10 | 11.74 | 11.68 | -0.07 | -0.60% | 11.66 | 11.98 | 234793 | 27669.96 | 1.96% |
| 2024-05-09 | 11.60 | 11.75 | 0.01 | 0.09% | 11.57 | 12.08 | 396624 | 47050.77 | 3.32% |
| 2024-05-08 | 11.80 | 11.74 | -0.15 | -1.26% | 11.58 | 11.86 | 219970 | 25765.84 | 1.84% |
| 2024-05-07 | 11.65 | 11.89 | 0.19 | 1.62% | 11.43 | 11.96 | 378395 | 44217.48 | 3.16% |
| 2024-05-06 | 10.98 | 11.70 | 0.82 | 7.54% | 10.88 | 11.84 | 482799 | 55395.10 | 4.04% |
| 2024-04-30 | 10.54 | 10.88 | 0.31 | 2.93% | 10.50 | 11.09 | 347358 | 37656.89 | 2.90% |
| 2024-04-29 | 10.63 | 10.57 | -0.04 | -0.38% | 10.44 | 10.69 | 225734 | 23772.58 | 1.89% |
| 2024-04-26 | 10.61 | 10.61 | -0.07 | -0.66% | 10.40 | 10.68 | 241595 | 25453.28 | 2.02% |
| 2024-04-25 | 10.32 | 10.68 | 0.28 | 2.69% | 10.27 | 10.76 | 326441 | 34515.87 | 2.73% |
| 2024-04-24 | 10.36 | 10.40 | 0.04 | 0.39% | 10.15 | 10.45 | 267399 | 27599.51 | 2.24% |
| 2024-04-23 | 10.50 | 10.36 | -0.16 | -1.52% | 10.32 | 10.68 | 248452 | 26049.67 | 2.08% |
| 2024-04-22 | 10.51 | 10.52 | 0.03 | 0.29% | 10.41 | 10.70 | 335657 | 35368.24 | 2.81% |
| 2024-04-19 | 10.00 | 10.49 | 0.45 | 4.48% | 9.95 | 10.55 | 439073 | 45150.42 | 3.67% |
| 2024-04-18 | 9.90 | 10.04 | 0.12 | 1.21% | 9.89 | 10.26 | 438279 | 44277.81 | 3.66% |
| 2024-04-17 | 9.81 | 9.92 | 0.07 | 0.71% | 9.80 | 10.10 | 617831 | 61310.33 | 5.17% |
| 2024-04-16 | 9.59 | 9.85 | 0.43 | 4.56% | 9.48 | 10.20 | 1186145 | 117091.06 | 9.92% |
| 2024-04-15 | 9.42 | 9.42 | 0.86 | 10.05% | 9.32 | 9.42 | 429681 | 40467.11 | 3.59% |
| 2024-04-12 | 8.61 | 8.56 | -0.08 | -0.93% | 8.55 | 8.67 | 117622 | 10120.19 | 0.98% |
| 2024-04-11 | 8.56 | 8.64 | 0.03 | 0.35% | 8.53 | 8.70 | 107164 | 9241.47 | 0.90% |
| 2024-04-10 | 8.70 | 8.61 | -0.13 | -1.49% | 8.54 | 8.75 | 99361 | 8580.35 | 0.83% |
| 2024-04-09 | 8.58 | 8.74 | 0.14 | 1.63% | 8.55 | 8.75 | 108770 | 9405.06 | 0.91% |
| 2024-04-08 | 8.79 | 8.60 | -0.18 | -2.05% | 8.60 | 8.79 | 129330 | 11232.02 | 1.08% |
| 2024-04-03 | 8.76 | 8.78 | 0.00 | 0.00% | 8.70 | 8.83 | 118985 | 10431.97 | 0.99% |
| 2024-04-02 | 8.89 | 8.78 | -0.13 | -1.46% | 8.74 | 8.89 | 163384 | 14354.10 | 1.37% |
| 2024-04-01 | 8.94 | 8.91 | -0.03 | -0.34% | 8.77 | 8.97 | 175961 | 15595.99 | 1.47% |
| 2024-03-29 | 8.89 | 8.94 | 0.03 | 0.34% | 8.82 | 8.96 | 102984 | 9140.98 | 0.86% |
| 2024-03-28 | 8.73 | 8.91 | 0.16 | 1.83% | 8.67 | 8.95 | 100148 | 8869.54 | 0.84% |
| 2024-03-27 | 8.81 | 8.75 | -0.06 | -0.68% | 8.75 | 8.92 | 127276 | 11277.40 | 1.06% |
| 2024-03-26 | 8.74 | 8.81 | 0.08 | 0.92% | 8.71 | 8.85 | 106294 | 9325.63 | 0.89% |
| 2024-03-25 | 8.88 | 8.73 | -0.17 | -1.91% | 8.71 | 8.95 | 116892 | 10349.82 | 0.98% |
| 2024-03-22 | 9.11 | 8.90 | -0.25 | -2.73% | 8.80 | 9.14 | 183322 | 16337.84 | 1.53% |
| 2024-03-21 | 9.16 | 9.15 | -0.04 | -0.44% | 9.10 | 9.22 | 84286 | 7709.97 | 0.70% |
| 2024-03-20 | 9.06 | 9.19 | 0.13 | 1.43% | 8.98 | 9.25 | 135111 | 12351.07 | 1.13% |
| 2024-03-19 | 9.12 | 9.06 | -0.06 | -0.66% | 9.05 | 9.15 | 99851 | 9080.89 | 0.83% |
| 2024-03-18 | 9.01 | 9.12 | 0.12 | 1.33% | 9.00 | 9.12 | 141245 | 12800.93 | 1.18% |
| 2024-03-15 | 8.91 | 9.00 | 0.04 | 0.45% | 8.90 | 9.01 | 97705 | 8748.16 | 0.82% |
| 2024-03-14 | 9.04 | 8.96 | -0.01 | -0.11% | 8.90 | 9.12 | 109290 | 9851.80 | 0.91% |
| 2024-03-13 | 9.08 | 8.97 | -0.12 | -1.32% | 8.90 | 9.10 | 119998 | 10769.99 | 1.00% |
| 2024-03-12 | 9.01 | 9.09 | 0.09 | 1.00% | 8.98 | 9.11 | 143475 | 13000.14 | 1.20% |
| 2024-03-11 | 8.89 | 9.00 | 0.11 | 1.24% | 8.89 | 9.00 | 112294 | 10045.17 | 0.94% |
| 2024-03-08 | 8.93 | 8.89 | -0.01 | -0.11% | 8.82 | 8.95 | 83812 | 7439.60 | 0.70% |
| 2024-03-07 | 9.00 | 8.90 | -0.11 | -1.22% | 8.88 | 9.04 | 96268 | 8628.93 | 0.80% |
| 2024-03-06 | 8.98 | 9.01 | -0.01 | -0.11% | 8.88 | 9.06 | 114463 | 10274.60 | 0.96% |
| 2024-03-05 | 9.08 | 9.02 | -0.13 | -1.42% | 8.98 | 9.14 | 99014 | 8960.97 | 0.83% |
| 2024-03-04 | 9.04 | 9.15 | 0.07 | 0.77% | 9.04 | 9.20 | 117786 | 10736.52 | 0.98% |
| 2024-03-01 | 9.10 | 9.08 | -0.04 | -0.44% | 9.00 | 9.14 | 99557 | 9027.89 | 0.83% |
| 2024-02-29 | 8.89 | 9.12 | 0.21 | 2.36% | 8.85 | 9.13 | 105101 | 9475.84 | 0.88% |
| 2024-02-28 | 9.12 | 8.91 | -0.20 | -2.20% | 8.91 | 9.29 | 155046 | 14176.51 | 1.30% |
| 2024-02-27 | 8.95 | 9.11 | 0.12 | 1.33% | 8.93 | 9.11 | 104533 | 9431.95 | 0.87% |
| 2024-02-26 | 9.00 | 8.99 | -0.02 | -0.22% | 8.91 | 9.12 | 106699 | 9605.97 | 0.89% |
| 2024-02-23 | 9.00 | 9.01 | 0.01 | 0.11% | 8.87 | 9.03 | 98108 | 8791.71 | 0.82% |
| 2024-02-22 | 8.96 | 9.00 | 0.02 | 0.22% | 8.91 | 9.04 | 76062 | 6823.46 | 0.64% |
| 2024-02-21 | 8.91 | 8.98 | 0.03 | 0.34% | 8.86 | 9.16 | 142546 | 12879.85 | 1.19% |
| 2024-02-20 | 8.89 | 8.95 | 0.05 | 0.56% | 8.76 | 9.02 | 115120 | 10274.63 | 0.96% |
| 2024-02-19 | 8.91 | 8.90 | 0.08 | 0.91% | 8.77 | 8.97 | 155471 | 13783.88 | 1.30% |
| 2024-02-08 | 8.69 | 8.82 | 0.14 | 1.61% | 8.66 | 9.07 | 232670 | 20705.70 | 1.95% |
| 2024-02-07 | 8.40 | 8.68 | 0.32 | 3.83% | 8.39 | 8.79 | 253703 | 21878.87 | 2.12% |