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 | 11.01 | 11.09 | 0.02 | 0.18% | 11.01 | 11.23 | 197086 | 21882.36 | 4.42% |
| 2024-05-08 | 11.64 | 11.07 | -0.59 | -5.06% | 11.06 | 11.66 | 332002 | 37308.40 | 7.45% |
| 2024-05-07 | 11.32 | 11.66 | 0.38 | 3.37% | 11.23 | 12.32 | 515438 | 60633.95 | 11.57% |
| 2024-05-06 | 11.82 | 11.28 | -0.40 | -3.42% | 11.20 | 11.86 | 410141 | 47040.92 | 9.20% |
| 2024-04-30 | 11.90 | 11.68 | -0.67 | -5.43% | 11.44 | 12.10 | 579217 | 68058.16 | 13.00% |
| 2024-04-29 | 12.28 | 12.35 | 0.17 | 1.40% | 12.16 | 12.47 | 525441 | 64775.53 | 11.79% |
| 2024-04-26 | 11.58 | 12.18 | 0.60 | 5.18% | 11.58 | 12.20 | 583431 | 69943.72 | 13.09% |
| 2024-04-25 | 11.70 | 11.58 | -0.31 | -2.61% | 11.56 | 11.85 | 392265 | 45718.27 | 8.80% |
| 2024-04-24 | 11.95 | 11.89 | 0.04 | 0.34% | 11.72 | 12.44 | 665277 | 79768.09 | 14.93% |
| 2024-04-23 | 11.32 | 11.85 | 0.67 | 5.99% | 11.18 | 11.94 | 572688 | 66073.60 | 12.85% |
| 2024-04-22 | 11.00 | 11.18 | 0.02 | 0.18% | 10.89 | 11.42 | 317702 | 35579.65 | 7.13% |
| 2024-04-19 | 11.14 | 11.16 | 0.02 | 0.18% | 10.97 | 11.56 | 381499 | 42788.48 | 8.56% |
| 2024-04-18 | 11.08 | 11.14 | 0.11 | 1.00% | 10.86 | 11.43 | 415498 | 46283.66 | 9.32% |
| 2024-04-17 | 10.39 | 11.03 | 1.00 | 9.97% | 10.39 | 11.03 | 163701 | 17691.84 | 3.67% |
| 2024-04-16 | 10.78 | 10.03 | -0.89 | -8.15% | 10.00 | 10.88 | 255797 | 26318.84 | 5.74% |
| 2024-04-15 | 11.25 | 10.92 | -0.43 | -3.79% | 10.66 | 11.43 | 229194 | 25189.60 | 5.14% |
| 2024-04-12 | 11.50 | 11.35 | -0.22 | -1.90% | 11.35 | 11.66 | 135419 | 15502.88 | 3.04% |
| 2024-04-11 | 11.23 | 11.57 | 0.25 | 2.21% | 11.22 | 11.71 | 201800 | 23318.48 | 4.53% |
| 2024-04-10 | 11.60 | 11.32 | -0.35 | -3.00% | 11.16 | 11.63 | 187068 | 21250.26 | 4.20% |
| 2024-04-09 | 11.57 | 11.67 | 0.17 | 1.48% | 11.42 | 11.69 | 123356 | 14268.34 | 2.77% |
| 2024-04-08 | 11.65 | 11.50 | -0.17 | -1.46% | 11.38 | 11.73 | 151533 | 17513.73 | 3.40% |
| 2024-04-03 | 11.86 | 11.67 | -0.26 | -2.18% | 11.53 | 11.92 | 187107 | 21882.55 | 4.20% |
| 2024-04-02 | 12.25 | 11.93 | -0.39 | -3.17% | 11.86 | 12.29 | 232253 | 27835.32 | 5.21% |
| 2024-04-01 | 12.12 | 12.32 | 0.30 | 2.50% | 12.03 | 12.33 | 226965 | 27755.55 | 5.09% |
| 2024-03-29 | 12.04 | 12.02 | -0.09 | -0.74% | 11.79 | 12.09 | 193401 | 23101.75 | 4.34% |
| 2024-03-28 | 11.68 | 12.11 | 0.46 | 3.95% | 11.68 | 12.19 | 306177 | 36735.04 | 6.87% |
| 2024-03-27 | 12.42 | 11.65 | -0.83 | -6.65% | 11.60 | 12.54 | 403374 | 48234.79 | 9.05% |
| 2024-03-26 | 13.05 | 12.48 | -0.57 | -4.37% | 12.45 | 13.25 | 391070 | 49910.48 | 8.78% |
| 2024-03-25 | 13.79 | 13.05 | -0.98 | -6.99% | 13.05 | 13.80 | 463100 | 62321.91 | 10.39% |
| 2024-03-22 | 13.79 | 14.03 | 0.08 | 0.57% | 13.60 | 14.25 | 665591 | 93067.38 | 14.94% |
| 2024-03-21 | 13.90 | 13.95 | 0.18 | 1.31% | 13.66 | 14.13 | 512908 | 71260.38 | 11.51% |
| 2024-03-20 | 13.27 | 13.77 | 0.39 | 2.91% | 13.27 | 13.89 | 509816 | 69617.32 | 11.44% |
| 2024-03-19 | 13.70 | 13.38 | -0.22 | -1.62% | 13.37 | 13.78 | 407234 | 55168.35 | 9.14% |
| 2024-03-18 | 13.30 | 13.60 | 0.30 | 2.26% | 13.26 | 13.64 | 402635 | 54319.34 | 9.03% |
| 2024-03-15 | 13.37 | 13.30 | -0.18 | -1.34% | 12.93 | 13.44 | 445682 | 58660.58 | 10.00% |
| 2024-03-14 | 13.90 | 13.48 | -0.79 | -5.54% | 13.26 | 13.91 | 660547 | 89962.63 | 14.82% |
| 2024-03-13 | 13.88 | 14.27 | 0.47 | 3.41% | 13.78 | 14.69 | 962456 | 136611.38 | 21.60% |
| 2024-03-12 | 13.95 | 13.80 | -0.13 | -0.93% | 13.65 | 14.11 | 489217 | 67660.85 | 10.98% |
| 2024-03-11 | 13.68 | 13.93 | 0.26 | 1.90% | 13.37 | 14.23 | 645054 | 88533.65 | 14.47% |
| 2024-03-08 | 13.47 | 13.67 | 0.20 | 1.48% | 13.26 | 13.86 | 523034 | 71287.49 | 11.74% |
| 2024-03-07 | 14.09 | 13.47 | -0.40 | -2.88% | 13.30 | 14.20 | 703842 | 97133.52 | 15.79% |
| 2024-03-06 | 13.70 | 13.87 | -0.49 | -3.41% | 13.53 | 14.17 | 700126 | 97179.56 | 15.71% |
| 2024-03-05 | 14.74 | 14.36 | -0.81 | -5.34% | 14.07 | 15.14 | 963791 | 141593.95 | 21.63% |
| 2024-03-04 | 14.67 | 15.17 | 0.24 | 1.61% | 14.26 | 15.35 | 1063498 | 157912.88 | 23.86% |
| 2024-03-01 | 15.68 | 14.93 | -1.26 | -7.78% | 14.57 | 16.07 | 1490124 | 226085.58 | 33.44% |
| 2024-02-29 | 15.10 | 16.19 | 1.47 | 9.99% | 14.93 | 16.19 | 1588593 | 248293.84 | 35.65% |
| 2024-02-28 | 14.59 | 14.72 | 0.02 | 0.14% | 14.50 | 16.17 | 1684174 | 256520.81 | 37.79% |
| 2024-02-27 | 14.01 | 14.70 | -0.65 | -4.23% | 13.82 | 14.98 | 1428632 | 205842.94 | 32.06% |
| 2024-02-26 | 14.94 | 15.35 | 1.40 | 10.04% | 14.33 | 15.35 | 1555930 | 231332.12 | 34.91% |
| 2024-02-23 | 13.95 | 13.95 | 1.27 | 10.02% | 13.95 | 13.95 | 73129 | 10201.56 | 1.64% |
| 2024-02-22 | 12.68 | 12.68 | 1.15 | 9.97% | 12.68 | 12.68 | 36935 | 4683.32 | 0.83% |
| 2024-02-21 | 11.53 | 11.53 | 1.05 | 10.02% | 11.53 | 11.53 | 20062 | 2313.20 | 0.45% |
| 2024-02-20 | 10.48 | 10.48 | 0.95 | 9.97% | 10.48 | 10.48 | 27706 | 2903.54 | 0.62% |
| 2024-02-19 | 9.53 | 9.53 | 0.87 | 10.05% | 9.53 | 9.53 | 27898 | 2658.67 | 0.63% |
| 2024-02-08 | 8.03 | 8.66 | 0.71 | 8.93% | 7.78 | 8.74 | 633206 | 52178.89 | 14.21% |
| 2024-02-07 | 8.50 | 7.95 | -0.53 | -6.25% | 7.82 | 8.55 | 649489 | 53144.93 | 14.57% |
| 2024-02-06 | 8.35 | 8.48 | -0.57 | -6.30% | 8.15 | 8.96 | 529729 | 44244.82 | 11.89% |
| 2024-02-05 | 9.97 | 9.05 | -1.00 | -9.95% | 9.05 | 10.04 | 271171 | 24994.61 | 6.08% |
| 2024-02-02 | 10.73 | 10.05 | -0.63 | -5.90% | 9.63 | 10.86 | 338064 | 34696.88 | 7.59% |
| 2024-02-01 | 10.61 | 10.68 | 0.03 | 0.28% | 10.42 | 10.99 | 292618 | 31359.55 | 6.57% |
| 2024-01-31 | 11.14 | 10.65 | -0.35 | -3.18% | 10.61 | 11.35 | 289866 | 31907.82 | 6.50% |