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 | 11.27 | 11.16 | -0.02 | -0.18% | 11.12 | 11.35 | 28564 | 3205.43 | 1.38% |
| 2024-05-08 | 11.41 | 11.18 | -0.22 | -1.93% | 11.13 | 11.45 | 26702 | 3008.88 | 1.29% |
| 2024-05-07 | 11.52 | 11.40 | -0.11 | -0.96% | 11.31 | 11.60 | 28412 | 3245.28 | 1.37% |
| 2024-05-06 | 11.21 | 11.51 | 0.41 | 3.69% | 11.21 | 11.78 | 31472 | 3599.20 | 1.52% |
| 2024-04-30 | 11.35 | 11.10 | -0.22 | -1.94% | 10.99 | 11.48 | 33254 | 3714.68 | 1.61% |
| 2024-04-29 | 10.74 | 11.32 | 0.57 | 5.30% | 10.71 | 11.38 | 41208 | 4595.89 | 1.99% |
| 2024-04-26 | 10.65 | 10.75 | -0.03 | -0.28% | 10.50 | 10.82 | 34938 | 3739.68 | 1.69% |
| 2024-04-25 | 10.55 | 10.78 | 0.22 | 2.08% | 10.50 | 10.83 | 36689 | 3936.73 | 1.78% |
| 2024-04-24 | 10.18 | 10.56 | 0.32 | 3.13% | 10.18 | 10.66 | 39253 | 4112.98 | 1.90% |
| 2024-04-23 | 10.16 | 10.24 | 0.17 | 1.69% | 10.10 | 10.27 | 27291 | 2787.06 | 1.32% |
| 2024-04-22 | 10.25 | 10.07 | -0.18 | -1.76% | 9.88 | 10.33 | 31098 | 3151.11 | 1.50% |
| 2024-04-19 | 10.51 | 10.25 | -0.27 | -2.57% | 10.19 | 10.60 | 36221 | 3741.21 | 1.75% |
| 2024-04-18 | 10.63 | 10.52 | 0.03 | 0.29% | 10.20 | 10.76 | 58791 | 6174.57 | 2.84% |
| 2024-04-17 | 9.87 | 10.49 | 0.62 | 6.28% | 9.80 | 10.60 | 75598 | 7838.40 | 3.66% |
| 2024-04-16 | 10.84 | 9.87 | -1.10 | -10.03% | 9.87 | 10.84 | 70162 | 7026.40 | 3.39% |
| 2024-04-15 | 11.84 | 10.97 | -0.82 | -6.96% | 10.76 | 11.85 | 85604 | 9504.42 | 4.14% |
| 2024-04-12 | 11.93 | 11.79 | -0.23 | -1.91% | 11.77 | 12.08 | 41766 | 4976.00 | 2.02% |
| 2024-04-11 | 11.85 | 12.02 | 0.12 | 1.01% | 11.79 | 12.16 | 42522 | 5121.85 | 2.06% |
| 2024-04-10 | 12.37 | 11.90 | -0.51 | -4.11% | 11.75 | 12.47 | 58209 | 6982.98 | 2.82% |
| 2024-04-09 | 12.26 | 12.41 | 0.25 | 2.06% | 12.22 | 12.59 | 42663 | 5270.81 | 2.06% |
| 2024-04-08 | 12.50 | 12.16 | -0.39 | -3.11% | 12.15 | 12.51 | 50330 | 6178.00 | 2.44% |
| 2024-04-03 | 12.87 | 12.55 | -0.32 | -2.49% | 12.38 | 12.90 | 63502 | 7983.86 | 3.07% |
| 2024-04-02 | 13.02 | 12.87 | -0.14 | -1.08% | 12.80 | 13.40 | 81035 | 10553.81 | 3.92% |
| 2024-04-01 | 12.78 | 13.01 | 0.33 | 2.60% | 12.41 | 13.04 | 98028 | 12495.44 | 4.74% |
| 2024-03-29 | 12.65 | 12.68 | 0.09 | 0.71% | 12.41 | 12.78 | 59363 | 7479.20 | 2.87% |
| 2024-03-28 | 12.21 | 12.59 | 0.23 | 1.86% | 12.10 | 12.78 | 99610 | 12479.95 | 4.82% |
| 2024-03-27 | 12.95 | 12.36 | -0.59 | -4.56% | 12.35 | 13.04 | 104848 | 13209.99 | 5.07% |
| 2024-03-26 | 13.60 | 12.95 | -0.44 | -3.29% | 12.61 | 13.80 | 146472 | 19053.68 | 7.09% |
| 2024-03-25 | 15.74 | 13.39 | -0.92 | -6.43% | 13.02 | 15.74 | 200884 | 29230.66 | 9.72% |
| 2024-03-22 | 13.81 | 14.31 | 0.41 | 2.95% | 13.70 | 14.39 | 112230 | 15797.16 | 5.43% |
| 2024-03-21 | 13.87 | 13.90 | -0.07 | -0.50% | 13.70 | 14.14 | 88777 | 12333.01 | 4.30% |
| 2024-03-20 | 13.31 | 13.97 | 0.47 | 3.48% | 13.30 | 14.20 | 127853 | 17700.22 | 6.19% |
| 2024-03-19 | 13.11 | 13.50 | 0.40 | 3.05% | 13.09 | 14.00 | 124714 | 16881.94 | 6.03% |
| 2024-03-18 | 12.90 | 13.10 | 0.21 | 1.63% | 12.89 | 13.23 | 69470 | 9080.44 | 3.36% |
| 2024-03-15 | 12.86 | 12.89 | -0.06 | -0.46% | 12.70 | 12.93 | 56687 | 7256.17 | 2.74% |
| 2024-03-14 | 13.14 | 12.95 | -0.19 | -1.45% | 12.57 | 13.15 | 85982 | 11046.97 | 4.16% |
| 2024-03-13 | 12.88 | 13.14 | 0.25 | 1.94% | 12.75 | 13.43 | 117076 | 15269.33 | 5.66% |
| 2024-03-12 | 13.13 | 12.89 | -0.24 | -1.83% | 12.61 | 13.16 | 124424 | 16003.44 | 6.02% |
| 2024-03-11 | 12.57 | 13.13 | 0.79 | 6.40% | 12.40 | 13.51 | 185588 | 23890.30 | 8.98% |
| 2024-03-08 | 11.90 | 12.34 | 0.44 | 3.70% | 11.77 | 12.41 | 109075 | 13275.12 | 5.28% |
| 2024-03-07 | 12.32 | 11.90 | -0.48 | -3.88% | 11.90 | 12.48 | 112553 | 13664.14 | 5.45% |
| 2024-03-06 | 12.01 | 12.38 | 0.20 | 1.64% | 12.01 | 12.54 | 131993 | 16258.48 | 6.39% |
| 2024-03-05 | 12.49 | 12.18 | -0.34 | -2.72% | 11.95 | 12.67 | 199616 | 24382.89 | 9.66% |
| 2024-03-04 | 12.90 | 12.52 | -0.06 | -0.48% | 12.49 | 13.84 | 325992 | 42457.13 | 15.77% |
| 2024-03-01 | 11.94 | 12.58 | 1.14 | 9.97% | 11.65 | 12.58 | 260480 | 31565.25 | 12.60% |
| 2024-02-29 | 10.41 | 11.44 | 1.04 | 10.00% | 10.41 | 11.44 | 101676 | 11247.50 | 4.92% |
| 2024-02-28 | 11.28 | 10.40 | -0.77 | -6.89% | 10.33 | 11.67 | 175346 | 19400.10 | 8.48% |
| 2024-02-27 | 10.85 | 11.17 | 0.27 | 2.48% | 10.61 | 11.17 | 114932 | 12653.29 | 5.56% |
| 2024-02-26 | 10.70 | 10.90 | 0.17 | 1.58% | 10.67 | 11.22 | 149299 | 16325.23 | 7.22% |
| 2024-02-23 | 10.38 | 10.73 | 0.29 | 2.78% | 10.31 | 10.86 | 153848 | 16298.97 | 7.44% |
| 2024-02-22 | 9.94 | 10.44 | 0.40 | 3.98% | 9.88 | 10.44 | 160640 | 16361.85 | 7.77% |
| 2024-02-21 | 10.08 | 10.04 | -0.12 | -1.18% | 9.90 | 10.98 | 219244 | 22473.35 | 10.61% |
| 2024-02-20 | 9.39 | 10.16 | 0.92 | 9.96% | 9.05 | 10.16 | 89780 | 8708.48 | 4.34% |
| 2024-02-19 | 8.48 | 9.24 | 0.84 | 10.00% | 8.48 | 9.24 | 126535 | 11193.41 | 6.12% |
| 2024-02-08 | 8.02 | 8.40 | 0.38 | 4.74% | 7.69 | 8.48 | 125633 | 10193.95 | 6.08% |
| 2024-02-07 | 8.71 | 8.02 | -0.57 | -6.64% | 7.75 | 8.76 | 131986 | 10765.77 | 6.39% |
| 2024-02-06 | 8.26 | 8.59 | -0.30 | -3.37% | 8.00 | 9.00 | 139036 | 11634.59 | 6.73% |
| 2024-02-05 | 9.88 | 8.89 | -0.99 | -10.02% | 8.89 | 9.98 | 106127 | 9631.14 | 5.13% |
| 2024-02-02 | 10.26 | 9.88 | -0.35 | -3.42% | 9.60 | 10.53 | 117794 | 11867.49 | 5.70% |
| 2024-02-01 | 10.45 | 10.23 | -0.12 | -1.16% | 9.98 | 10.57 | 123277 | 12706.13 | 5.96% |
| 2024-01-31 | 11.33 | 10.35 | -0.97 | -8.57% | 10.28 | 11.43 | 188836 | 20217.44 | 9.14% |