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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 11.99 | 12.04 | -0.06 | -0.50% | 11.99 | 12.18 | 71178 | 8600.38 | 0.89% |
| 2024-05-13 | 11.99 | 12.10 | 0.15 | 1.26% | 11.88 | 12.22 | 120142 | 14504.16 | 1.50% |
| 2024-05-10 | 12.03 | 11.95 | 0.02 | 0.17% | 11.88 | 12.05 | 65037 | 7768.06 | 0.81% |
| 2024-05-09 | 12.10 | 11.93 | -0.05 | -0.42% | 11.86 | 12.19 | 105689 | 12688.71 | 1.32% |
| 2024-05-08 | 12.34 | 11.98 | -0.36 | -2.92% | 11.90 | 12.34 | 87979 | 10609.44 | 1.10% |
| 2024-05-07 | 12.49 | 12.34 | -0.21 | -1.67% | 12.30 | 12.58 | 91539 | 11387.93 | 1.14% |
| 2024-05-06 | 11.99 | 12.55 | 0.66 | 5.55% | 11.90 | 12.62 | 177153 | 21861.90 | 2.21% |
| 2024-04-30 | 12.07 | 11.89 | -0.27 | -2.22% | 11.46 | 12.10 | 137728 | 16240.87 | 1.72% |
| 2024-04-29 | 11.93 | 12.16 | 0.22 | 1.84% | 11.89 | 12.23 | 114144 | 13779.06 | 1.42% |
| 2024-04-26 | 12.10 | 11.94 | -0.16 | -1.32% | 11.90 | 12.24 | 111733 | 13443.69 | 1.39% |
| 2024-04-25 | 12.25 | 12.10 | -0.16 | -1.31% | 12.02 | 12.26 | 64860 | 7863.94 | 0.81% |
| 2024-04-24 | 11.92 | 12.26 | 0.32 | 2.68% | 11.82 | 12.27 | 104510 | 12634.84 | 1.30% |
| 2024-04-23 | 12.06 | 11.94 | -0.21 | -1.73% | 11.92 | 12.30 | 119622 | 14444.35 | 1.49% |
| 2024-04-22 | 12.34 | 12.15 | -0.29 | -2.33% | 12.05 | 12.42 | 149766 | 18290.19 | 1.87% |
| 2024-04-19 | 11.52 | 12.44 | 0.84 | 7.24% | 11.48 | 12.57 | 274281 | 33218.92 | 3.42% |
| 2024-04-18 | 11.57 | 11.60 | 0.04 | 0.35% | 11.43 | 11.76 | 107353 | 12496.95 | 1.34% |
| 2024-04-17 | 11.15 | 11.56 | 0.46 | 4.14% | 11.13 | 11.56 | 96241 | 10946.68 | 1.20% |
| 2024-04-16 | 11.35 | 11.10 | -0.45 | -3.90% | 11.05 | 11.66 | 151627 | 17134.22 | 1.89% |
| 2024-04-15 | 11.14 | 11.55 | 0.39 | 3.49% | 10.83 | 11.58 | 195621 | 22186.15 | 2.44% |
| 2024-04-12 | 11.21 | 11.16 | -0.11 | -0.98% | 11.11 | 11.32 | 43621 | 4891.56 | 0.54% |
| 2024-04-11 | 11.10 | 11.27 | 0.05 | 0.45% | 11.05 | 11.43 | 91221 | 10276.32 | 1.14% |
| 2024-04-10 | 11.40 | 11.22 | -0.16 | -1.41% | 11.02 | 11.49 | 88218 | 9886.04 | 1.10% |
| 2024-04-09 | 11.27 | 11.38 | 0.14 | 1.25% | 11.27 | 11.51 | 85088 | 9675.17 | 1.06% |
| 2024-04-08 | 11.50 | 11.24 | -0.20 | -1.75% | 11.16 | 11.50 | 133366 | 15085.71 | 1.66% |
| 2024-04-03 | 11.49 | 11.44 | -0.09 | -0.78% | 11.16 | 11.56 | 176609 | 20046.49 | 2.20% |
| 2024-04-02 | 11.47 | 11.53 | 0.11 | 0.96% | 11.32 | 11.67 | 175241 | 20173.08 | 2.18% |
| 2024-04-01 | 11.60 | 11.42 | -0.33 | -2.81% | 11.36 | 11.99 | 257736 | 29912.65 | 3.21% |
| 2024-03-29 | 11.38 | 11.75 | 0.82 | 7.50% | 10.90 | 11.89 | 417875 | 47717.49 | 5.21% |
| 2024-03-28 | 10.50 | 10.93 | 0.46 | 4.39% | 10.47 | 11.10 | 257437 | 27820.35 | 3.21% |
| 2024-03-27 | 10.33 | 10.47 | 0.20 | 1.95% | 10.21 | 10.78 | 148846 | 15622.49 | 1.85% |
| 2024-03-26 | 10.10 | 10.27 | 0.17 | 1.68% | 10.04 | 10.33 | 94300 | 9594.35 | 1.17% |
| 2024-03-25 | 10.40 | 10.10 | -0.18 | -1.75% | 10.09 | 10.42 | 62139 | 6390.83 | 0.77% |
| 2024-03-22 | 10.40 | 10.28 | -0.18 | -1.72% | 10.23 | 10.50 | 63560 | 6559.92 | 0.79% |
| 2024-03-21 | 10.47 | 10.46 | 0.01 | 0.10% | 10.20 | 10.53 | 76524 | 7935.22 | 0.95% |
| 2024-03-20 | 10.18 | 10.45 | 0.26 | 2.55% | 10.16 | 10.55 | 93645 | 9688.32 | 1.17% |
| 2024-03-19 | 10.17 | 10.19 | -0.06 | -0.59% | 10.06 | 10.29 | 66850 | 6801.56 | 0.83% |
| 2024-03-18 | 10.05 | 10.25 | 0.24 | 2.40% | 9.97 | 10.29 | 100136 | 10146.36 | 1.25% |
| 2024-03-15 | 9.90 | 10.01 | 0.08 | 0.81% | 9.81 | 10.02 | 67831 | 6729.03 | 0.84% |
| 2024-03-14 | 10.01 | 9.93 | -0.05 | -0.50% | 9.82 | 10.05 | 70682 | 7017.83 | 0.88% |
| 2024-03-13 | 10.00 | 9.98 | -0.11 | -1.09% | 9.89 | 10.10 | 96868 | 9674.33 | 1.21% |
| 2024-03-12 | 10.00 | 10.09 | 0.03 | 0.30% | 9.90 | 10.13 | 144272 | 14441.59 | 1.80% |
| 2024-03-11 | 9.42 | 10.06 | 0.53 | 5.56% | 9.42 | 10.13 | 265716 | 26115.30 | 3.31% |
| 2024-03-08 | 9.44 | 9.53 | -0.03 | -0.31% | 9.37 | 9.59 | 131909 | 12493.86 | 1.64% |
| 2024-03-07 | 9.96 | 9.56 | -0.27 | -2.75% | 9.46 | 10.04 | 246215 | 23792.41 | 3.07% |
| 2024-03-06 | 8.90 | 9.83 | 0.89 | 9.96% | 8.87 | 9.83 | 296779 | 28368.03 | 3.70% |
| 2024-03-05 | 8.86 | 8.94 | 0.06 | 0.68% | 8.80 | 9.05 | 89133 | 7979.88 | 1.11% |
| 2024-03-04 | 8.96 | 8.88 | -0.01 | -0.11% | 8.80 | 9.05 | 64480 | 5731.02 | 0.80% |
| 2024-03-01 | 8.88 | 8.89 | 0.09 | 1.02% | 8.75 | 8.95 | 71781 | 6364.58 | 0.89% |
| 2024-02-29 | 8.52 | 8.80 | 0.24 | 2.80% | 8.50 | 8.80 | 59787 | 5213.14 | 0.74% |
| 2024-02-28 | 8.84 | 8.56 | -0.28 | -3.17% | 8.55 | 9.08 | 118799 | 10512.18 | 1.48% |
| 2024-02-27 | 8.64 | 8.84 | 0.15 | 1.73% | 8.60 | 8.84 | 58255 | 5097.91 | 0.73% |
| 2024-02-26 | 8.66 | 8.69 | 0.02 | 0.23% | 8.60 | 8.86 | 74562 | 6505.76 | 0.93% |
| 2024-02-23 | 8.58 | 8.67 | 0.07 | 0.81% | 8.44 | 8.68 | 61182 | 5241.06 | 0.76% |
| 2024-02-22 | 8.60 | 8.60 | 0.05 | 0.58% | 8.51 | 8.69 | 59352 | 5096.74 | 0.74% |
| 2024-02-21 | 8.29 | 8.55 | 0.27 | 3.26% | 8.20 | 8.79 | 107777 | 9241.92 | 1.34% |
| 2024-02-20 | 8.34 | 8.28 | -0.08 | -0.96% | 8.17 | 8.37 | 61397 | 5073.08 | 0.76% |
| 2024-02-19 | 8.49 | 8.36 | 0.00 | 0.00% | 8.19 | 8.56 | 93586 | 7817.65 | 1.17% |
| 2024-02-08 | 8.20 | 8.36 | 0.22 | 2.70% | 8.15 | 8.52 | 122661 | 10274.69 | 1.53% |
| 2024-02-07 | 7.80 | 8.14 | 0.34 | 4.36% | 7.74 | 8.29 | 157323 | 12796.29 | 1.96% |
| 2024-02-06 | 7.08 | 7.80 | 0.68 | 9.55% | 6.91 | 7.83 | 156014 | 11655.48 | 1.94% |
| 2024-02-05 | 7.60 | 7.12 | -0.58 | -7.53% | 6.93 | 7.67 | 148393 | 10716.08 | 1.85% |