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 | 11.29 | 11.10 | -0.24 | -2.12% | 11.09 | 11.29 | 31141 | 3474.25 | 0.81% |
| 2024-05-07 | 11.34 | 11.34 | -0.04 | -0.35% | 11.25 | 11.45 | 27696 | 3136.76 | 0.72% |
| 2024-05-06 | 11.34 | 11.38 | 0.03 | 0.26% | 11.31 | 11.58 | 42739 | 4884.36 | 1.12% |
| 2024-04-30 | 11.80 | 11.35 | -0.81 | -6.66% | 11.24 | 11.87 | 66244 | 7552.66 | 1.73% |
| 2024-04-29 | 12.00 | 12.16 | 0.53 | 4.56% | 11.70 | 12.20 | 35095 | 4214.97 | 0.92% |
| 2024-04-26 | 11.37 | 11.63 | 0.21 | 1.84% | 11.34 | 11.69 | 24457 | 2822.91 | 0.64% |
| 2024-04-25 | 11.37 | 11.42 | -0.01 | -0.09% | 11.32 | 11.60 | 14444 | 1657.52 | 0.38% |
| 2024-04-24 | 11.43 | 11.43 | 0.04 | 0.35% | 11.29 | 11.49 | 13747 | 1567.92 | 0.36% |
| 2024-04-23 | 11.48 | 11.39 | -0.01 | -0.09% | 11.27 | 11.55 | 16602 | 1891.90 | 0.43% |
| 2024-04-22 | 11.44 | 11.40 | 0.04 | 0.35% | 11.19 | 11.58 | 20569 | 2345.83 | 0.54% |
| 2024-04-19 | 11.46 | 11.36 | -0.23 | -1.98% | 11.30 | 11.65 | 23649 | 2699.83 | 0.62% |
| 2024-04-18 | 11.80 | 11.59 | 0.01 | 0.09% | 11.48 | 11.80 | 21712 | 2530.95 | 0.57% |
| 2024-04-17 | 11.00 | 11.58 | 0.61 | 5.56% | 11.00 | 11.60 | 31744 | 3611.38 | 0.83% |
| 2024-04-16 | 11.49 | 10.97 | -0.63 | -5.43% | 10.96 | 11.57 | 37690 | 4220.94 | 0.99% |
| 2024-04-15 | 11.79 | 11.60 | -0.30 | -2.52% | 11.42 | 12.04 | 43918 | 5110.28 | 1.15% |
| 2024-04-12 | 12.15 | 11.90 | -0.27 | -2.22% | 11.90 | 12.22 | 20184 | 2426.02 | 0.53% |
| 2024-04-11 | 12.30 | 12.17 | -0.11 | -0.90% | 12.01 | 12.34 | 22072 | 2688.12 | 0.58% |
| 2024-04-10 | 12.46 | 12.28 | -0.15 | -1.21% | 12.12 | 12.48 | 26580 | 3262.73 | 0.70% |
| 2024-04-09 | 12.23 | 12.43 | 0.29 | 2.39% | 12.15 | 12.50 | 30366 | 3754.41 | 0.79% |
| 2024-04-08 | 12.50 | 12.14 | -0.38 | -3.04% | 12.13 | 12.60 | 26621 | 3273.41 | 0.70% |
| 2024-04-03 | 12.60 | 12.52 | -0.15 | -1.18% | 12.41 | 12.77 | 29777 | 3743.23 | 0.78% |
| 2024-04-02 | 12.68 | 12.67 | -0.01 | -0.08% | 12.57 | 12.77 | 31888 | 4036.39 | 0.83% |
| 2024-04-01 | 12.30 | 12.68 | 0.45 | 3.68% | 12.27 | 12.69 | 48607 | 6108.03 | 1.27% |
| 2024-03-29 | 12.04 | 12.23 | 0.33 | 2.77% | 12.00 | 12.33 | 35308 | 4302.68 | 0.92% |
| 2024-03-28 | 11.71 | 11.90 | 0.17 | 1.45% | 11.68 | 11.98 | 23951 | 2838.50 | 0.63% |
| 2024-03-27 | 12.11 | 11.73 | -0.42 | -3.46% | 11.73 | 12.16 | 25440 | 3045.63 | 0.67% |
| 2024-03-26 | 12.05 | 12.15 | 0.20 | 1.67% | 11.88 | 12.18 | 25082 | 3017.54 | 0.66% |
| 2024-03-25 | 12.14 | 11.95 | -0.23 | -1.89% | 11.95 | 12.32 | 27116 | 3283.90 | 0.71% |
| 2024-03-22 | 12.45 | 12.18 | -0.37 | -2.95% | 12.12 | 12.59 | 35921 | 4411.43 | 0.94% |
| 2024-03-21 | 12.66 | 12.55 | -0.09 | -0.71% | 12.44 | 12.77 | 25692 | 3232.25 | 0.67% |
| 2024-03-20 | 12.66 | 12.64 | -0.06 | -0.47% | 12.43 | 12.73 | 39427 | 4960.00 | 1.03% |
| 2024-03-19 | 12.84 | 12.70 | -0.20 | -1.55% | 12.64 | 12.98 | 35574 | 4558.86 | 0.93% |
| 2024-03-18 | 12.74 | 12.90 | 0.20 | 1.57% | 12.70 | 12.90 | 26547 | 3395.53 | 0.69% |
| 2024-03-15 | 12.81 | 12.70 | -0.09 | -0.70% | 12.60 | 12.94 | 27803 | 3533.41 | 0.73% |
| 2024-03-14 | 12.93 | 12.79 | -0.09 | -0.70% | 12.63 | 12.99 | 24567 | 3145.76 | 0.64% |
| 2024-03-13 | 13.05 | 12.88 | -0.16 | -1.23% | 12.85 | 13.10 | 30909 | 3988.78 | 0.81% |
| 2024-03-12 | 13.10 | 13.04 | -0.11 | -0.84% | 12.91 | 13.12 | 40273 | 5239.77 | 1.05% |
| 2024-03-11 | 13.00 | 13.15 | 0.19 | 1.47% | 13.00 | 13.47 | 88961 | 11746.01 | 2.33% |
| 2024-03-08 | 12.10 | 12.96 | 0.87 | 7.20% | 12.10 | 13.02 | 78551 | 9912.72 | 2.05% |
| 2024-03-07 | 12.29 | 12.09 | -0.20 | -1.63% | 12.08 | 12.38 | 18643 | 2276.49 | 0.49% |
| 2024-03-06 | 12.04 | 12.29 | 0.19 | 1.57% | 12.02 | 12.50 | 27076 | 3315.48 | 0.71% |
| 2024-03-05 | 12.25 | 12.10 | -0.20 | -1.63% | 12.05 | 12.28 | 21576 | 2619.01 | 0.56% |
| 2024-03-04 | 12.53 | 12.30 | -0.15 | -1.20% | 12.25 | 12.56 | 24524 | 3023.65 | 0.64% |
| 2024-03-01 | 12.44 | 12.45 | 0.08 | 0.65% | 12.30 | 12.54 | 23248 | 2885.57 | 0.61% |
| 2024-02-29 | 12.03 | 12.37 | 0.29 | 2.40% | 12.01 | 12.40 | 28383 | 3477.59 | 0.74% |
| 2024-02-28 | 12.55 | 12.08 | -0.47 | -3.75% | 12.08 | 12.92 | 41221 | 5165.81 | 1.08% |
| 2024-02-27 | 12.43 | 12.55 | 0.10 | 0.80% | 12.28 | 12.55 | 24015 | 2981.37 | 0.63% |
| 2024-02-26 | 12.34 | 12.45 | 0.15 | 1.22% | 12.22 | 12.56 | 30464 | 3771.89 | 0.80% |
| 2024-02-23 | 12.25 | 12.30 | 0.13 | 1.07% | 12.03 | 12.31 | 26342 | 3206.44 | 0.69% |
| 2024-02-22 | 12.08 | 12.17 | 0.09 | 0.75% | 12.07 | 12.37 | 21804 | 2655.28 | 0.57% |
| 2024-02-21 | 12.00 | 12.08 | 0.06 | 0.50% | 11.85 | 12.35 | 29487 | 3589.65 | 0.77% |
| 2024-02-20 | 12.08 | 12.02 | -0.21 | -1.72% | 11.83 | 12.20 | 29674 | 3539.93 | 0.78% |
| 2024-02-19 | 12.28 | 12.23 | 0.18 | 1.49% | 12.05 | 12.47 | 46645 | 5703.33 | 1.22% |
| 2024-02-08 | 11.40 | 12.05 | 0.78 | 6.92% | 11.36 | 12.20 | 59182 | 7042.62 | 1.55% |
| 2024-02-07 | 10.90 | 11.27 | 0.44 | 4.06% | 10.80 | 11.48 | 54948 | 6165.79 | 1.44% |
| 2024-02-06 | 10.03 | 10.83 | 0.47 | 4.54% | 9.70 | 11.07 | 61517 | 6348.98 | 1.61% |
| 2024-02-05 | 10.95 | 10.36 | -0.54 | -4.95% | 9.92 | 10.95 | 55635 | 5713.14 | 1.45% |
| 2024-02-02 | 11.55 | 10.90 | -0.69 | -5.95% | 10.50 | 11.67 | 46381 | 5154.30 | 1.21% |
| 2024-02-01 | 11.61 | 11.59 | -0.14 | -1.19% | 11.28 | 11.98 | 38720 | 4501.02 | 1.01% |
| 2024-01-31 | 12.24 | 11.73 | -0.52 | -4.24% | 11.73 | 12.39 | 38909 | 4669.19 | 1.02% |
| 2024-01-30 | 12.92 | 12.25 | -0.70 | -5.41% | 12.23 | 12.92 | 30585 | 3846.33 | 0.80% |