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 | 11.80 | 11.51 | -0.31 | -2.62% | 11.48 | 11.80 | 61334 | 7124.35 | 1.52% |
| 2024-05-07 | 11.59 | 11.82 | 0.22 | 1.90% | 11.37 | 11.88 | 96083 | 11276.45 | 2.38% |
| 2024-05-06 | 11.58 | 11.60 | 0.13 | 1.13% | 11.53 | 11.72 | 71753 | 8339.61 | 1.78% |
| 2024-04-30 | 11.65 | 11.47 | -0.16 | -1.38% | 11.41 | 11.71 | 65834 | 7590.39 | 1.63% |
| 2024-04-29 | 11.62 | 11.63 | -0.01 | -0.09% | 11.45 | 11.70 | 113295 | 13124.27 | 2.80% |
| 2024-04-26 | 11.74 | 11.64 | -0.10 | -0.85% | 11.55 | 11.85 | 114476 | 13389.99 | 2.83% |
| 2024-04-25 | 11.69 | 11.74 | -0.01 | -0.09% | 11.60 | 11.90 | 95764 | 11237.49 | 2.37% |
| 2024-04-24 | 11.37 | 11.75 | 0.42 | 3.71% | 11.30 | 11.96 | 141038 | 16436.94 | 3.49% |
| 2024-04-23 | 11.35 | 11.33 | -0.02 | -0.18% | 11.17 | 11.50 | 111842 | 12681.22 | 2.77% |
| 2024-04-22 | 10.89 | 11.35 | 0.38 | 3.46% | 10.64 | 11.67 | 156614 | 17652.50 | 3.88% |
| 2024-04-19 | 10.80 | 10.97 | 0.10 | 0.92% | 10.66 | 11.03 | 64548 | 7024.87 | 1.60% |
| 2024-04-18 | 10.80 | 10.87 | 0.08 | 0.74% | 10.71 | 11.14 | 73923 | 8088.31 | 1.83% |
| 2024-04-17 | 10.02 | 10.79 | 0.85 | 8.55% | 10.02 | 10.80 | 97158 | 10190.47 | 2.40% |
| 2024-04-16 | 10.68 | 9.94 | -0.83 | -7.71% | 9.87 | 10.77 | 100890 | 10268.61 | 2.50% |
| 2024-04-15 | 11.07 | 10.77 | -0.34 | -3.06% | 10.56 | 11.18 | 84768 | 9180.47 | 2.10% |
| 2024-04-12 | 11.28 | 11.11 | -0.17 | -1.51% | 10.99 | 11.42 | 59118 | 6641.17 | 1.46% |
| 2024-04-11 | 11.16 | 11.28 | -0.02 | -0.18% | 11.13 | 11.49 | 63964 | 7226.74 | 1.58% |
| 2024-04-10 | 11.52 | 11.30 | -0.32 | -2.75% | 11.14 | 11.62 | 69401 | 7852.60 | 1.72% |
| 2024-04-09 | 11.42 | 11.62 | 0.30 | 2.65% | 11.40 | 11.68 | 84011 | 9726.34 | 2.08% |
| 2024-04-08 | 11.62 | 11.32 | -0.34 | -2.92% | 11.32 | 11.63 | 80599 | 9263.10 | 1.99% |
| 2024-04-03 | 11.80 | 11.66 | -0.22 | -1.85% | 11.46 | 11.89 | 102487 | 11906.81 | 2.54% |
| 2024-04-02 | 12.14 | 11.88 | -0.33 | -2.70% | 11.79 | 12.29 | 149253 | 17909.87 | 3.69% |
| 2024-04-01 | 12.10 | 12.21 | -0.22 | -1.77% | 11.94 | 12.34 | 214837 | 25940.37 | 5.32% |
| 2024-03-29 | 12.85 | 12.43 | 0.07 | 0.57% | 12.25 | 13.00 | 212957 | 26702.85 | 5.27% |
| 2024-03-28 | 11.91 | 12.36 | 0.63 | 5.37% | 11.80 | 12.50 | 163254 | 20050.09 | 4.04% |
| 2024-03-27 | 12.20 | 11.73 | -0.63 | -5.10% | 11.70 | 12.23 | 118502 | 14127.98 | 2.93% |
| 2024-03-26 | 12.00 | 12.36 | 0.41 | 3.43% | 11.87 | 12.60 | 150945 | 18492.40 | 3.74% |
| 2024-03-25 | 12.49 | 11.95 | -0.51 | -4.09% | 11.94 | 12.77 | 165666 | 20441.83 | 4.10% |
| 2024-03-22 | 12.41 | 12.46 | 0.08 | 0.65% | 12.29 | 12.75 | 169153 | 21132.15 | 4.19% |
| 2024-03-21 | 12.16 | 12.38 | 0.29 | 2.40% | 11.89 | 12.46 | 121462 | 14819.40 | 3.01% |
| 2024-03-20 | 11.96 | 12.09 | 0.08 | 0.67% | 11.90 | 12.11 | 73829 | 8873.11 | 1.83% |
| 2024-03-19 | 12.03 | 12.01 | -0.05 | -0.41% | 11.96 | 12.25 | 95586 | 11547.85 | 2.37% |
| 2024-03-18 | 11.67 | 12.06 | 0.43 | 3.70% | 11.67 | 12.07 | 118690 | 14188.21 | 2.94% |
| 2024-03-15 | 11.65 | 11.63 | 0.18 | 1.57% | 11.50 | 11.76 | 112306 | 13035.35 | 2.78% |
| 2024-03-14 | 11.61 | 11.45 | -0.28 | -2.39% | 11.31 | 11.76 | 104341 | 12002.77 | 2.58% |
| 2024-03-13 | 11.50 | 11.73 | 0.27 | 2.36% | 11.41 | 12.00 | 144063 | 16872.91 | 3.57% |
| 2024-03-12 | 11.17 | 11.46 | 0.30 | 2.69% | 11.06 | 11.46 | 101629 | 11474.76 | 2.52% |
| 2024-03-11 | 10.98 | 11.16 | 0.26 | 2.39% | 10.85 | 11.16 | 81102 | 8950.15 | 2.01% |
| 2024-03-08 | 11.00 | 10.90 | 0.10 | 0.93% | 10.69 | 11.13 | 77998 | 8468.31 | 1.93% |
| 2024-03-07 | 10.90 | 10.80 | -0.05 | -0.46% | 10.76 | 11.09 | 66578 | 7276.34 | 1.65% |
| 2024-03-06 | 10.59 | 10.85 | 0.16 | 1.50% | 10.58 | 10.93 | 63174 | 6833.46 | 1.56% |
| 2024-03-05 | 10.74 | 10.69 | -0.13 | -1.20% | 10.63 | 10.86 | 55976 | 6005.81 | 1.39% |
| 2024-03-04 | 10.86 | 10.82 | -0.11 | -1.01% | 10.67 | 10.97 | 73230 | 7903.61 | 1.81% |
| 2024-03-01 | 10.85 | 10.93 | 0.11 | 1.02% | 10.76 | 11.06 | 78497 | 8559.19 | 1.94% |
| 2024-02-29 | 10.10 | 10.82 | 0.52 | 5.05% | 10.00 | 10.82 | 110646 | 11663.00 | 2.74% |
| 2024-02-28 | 11.25 | 10.30 | -0.89 | -7.95% | 10.25 | 11.45 | 185034 | 20138.73 | 4.58% |
| 2024-02-27 | 10.87 | 11.19 | 0.33 | 3.04% | 10.76 | 11.23 | 86453 | 9572.60 | 2.14% |
| 2024-02-26 | 10.75 | 10.86 | 0.14 | 1.31% | 10.65 | 11.09 | 90161 | 9821.74 | 2.23% |
| 2024-02-23 | 10.33 | 10.72 | 0.40 | 3.88% | 10.25 | 10.75 | 113537 | 11913.30 | 2.81% |
| 2024-02-22 | 10.26 | 10.32 | 0.07 | 0.68% | 10.14 | 10.45 | 103791 | 10637.87 | 2.57% |
| 2024-02-21 | 9.98 | 10.25 | 0.12 | 1.18% | 9.95 | 10.53 | 77705 | 8017.25 | 1.92% |
| 2024-02-20 | 9.94 | 10.13 | 0.10 | 1.00% | 9.81 | 10.20 | 70386 | 7039.30 | 1.74% |
| 2024-02-19 | 9.97 | 10.03 | 0.31 | 3.19% | 9.80 | 10.20 | 142568 | 14238.18 | 3.53% |
| 2024-02-08 | 8.98 | 9.72 | 0.71 | 7.88% | 8.76 | 9.76 | 174953 | 16173.27 | 4.33% |
| 2024-02-07 | 8.66 | 9.01 | 0.32 | 3.68% | 8.51 | 9.20 | 194221 | 17257.74 | 4.81% |
| 2024-02-06 | 8.45 | 8.69 | -0.05 | -0.57% | 7.89 | 8.99 | 187464 | 15732.57 | 4.64% |
| 2024-02-05 | 9.47 | 8.74 | -0.97 | -9.99% | 8.74 | 9.50 | 141961 | 12575.40 | 3.51% |
| 2024-02-02 | 10.37 | 9.71 | -0.63 | -6.09% | 9.32 | 10.55 | 103454 | 10217.09 | 2.56% |
| 2024-02-01 | 10.58 | 10.34 | -0.26 | -2.45% | 10.19 | 10.64 | 79291 | 8246.53 | 1.96% |
| 2024-01-31 | 11.23 | 10.60 | -0.68 | -6.03% | 10.54 | 11.25 | 77855 | 8428.63 | 1.93% |
| 2024-01-30 | 11.58 | 11.28 | -0.29 | -2.51% | 11.24 | 11.68 | 55037 | 6317.53 | 1.36% |