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 | 12.00 | 11.88 | -0.11 | -0.92% | 11.75 | 12.13 | 81026 | 9653.58 | 1.37% |
| 2024-05-07 | 11.81 | 11.99 | 0.18 | 1.52% | 11.71 | 12.08 | 101422 | 12069.37 | 1.71% |
| 2024-05-06 | 11.66 | 11.81 | 0.20 | 1.72% | 11.45 | 11.84 | 122695 | 14309.10 | 2.07% |
| 2024-04-30 | 11.33 | 11.61 | 0.27 | 2.38% | 11.30 | 11.78 | 109747 | 12755.52 | 1.85% |
| 2024-04-29 | 10.90 | 11.34 | 0.85 | 8.10% | 10.67 | 11.43 | 162117 | 18261.88 | 2.73% |
| 2024-04-26 | 10.37 | 10.49 | 0.09 | 0.87% | 10.28 | 10.50 | 45487 | 4742.62 | 0.77% |
| 2024-04-25 | 10.17 | 10.40 | 0.31 | 3.07% | 10.09 | 10.47 | 53573 | 5545.79 | 0.90% |
| 2024-04-24 | 10.01 | 10.09 | 0.10 | 1.00% | 9.90 | 10.09 | 28738 | 2879.18 | 0.48% |
| 2024-04-23 | 9.93 | 9.99 | 0.06 | 0.60% | 9.77 | 10.09 | 51520 | 5107.03 | 0.87% |
| 2024-04-22 | 9.48 | 9.93 | 0.38 | 3.98% | 9.48 | 10.04 | 64459 | 6348.85 | 1.09% |
| 2024-04-19 | 9.67 | 9.55 | -0.18 | -1.85% | 9.35 | 9.68 | 54439 | 5181.09 | 0.92% |
| 2024-04-18 | 9.97 | 9.73 | -0.24 | -2.41% | 9.68 | 10.00 | 51441 | 5044.76 | 0.87% |
| 2024-04-17 | 9.65 | 9.97 | 0.42 | 4.40% | 9.65 | 10.12 | 51789 | 5148.42 | 0.87% |
| 2024-04-16 | 9.90 | 9.55 | -0.35 | -3.54% | 9.49 | 9.98 | 53662 | 5181.47 | 0.90% |
| 2024-04-15 | 10.09 | 9.90 | -0.24 | -2.37% | 9.77 | 10.24 | 58452 | 5830.97 | 0.99% |
| 2024-04-12 | 10.21 | 10.14 | -0.07 | -0.69% | 10.05 | 10.31 | 38067 | 3865.70 | 0.64% |
| 2024-04-11 | 10.40 | 10.21 | -0.31 | -2.95% | 10.21 | 10.53 | 69835 | 7222.33 | 1.18% |
| 2024-04-10 | 10.36 | 10.52 | 0.09 | 0.86% | 10.32 | 10.84 | 81738 | 8640.98 | 1.38% |
| 2024-04-09 | 9.86 | 10.43 | 0.45 | 4.51% | 9.86 | 10.45 | 57958 | 5938.12 | 0.98% |
| 2024-04-08 | 10.43 | 9.98 | -0.46 | -4.41% | 9.98 | 10.43 | 46634 | 4710.97 | 0.79% |
| 2024-04-03 | 10.31 | 10.44 | 0.05 | 0.48% | 10.31 | 10.55 | 35940 | 3747.19 | 0.61% |
| 2024-04-02 | 10.50 | 10.39 | -0.16 | -1.52% | 10.27 | 10.55 | 36290 | 3766.48 | 0.61% |
| 2024-04-01 | 10.21 | 10.55 | 0.39 | 3.84% | 10.20 | 10.55 | 45506 | 4724.46 | 0.77% |
| 2024-03-29 | 10.27 | 10.16 | -0.04 | -0.39% | 10.08 | 10.27 | 39295 | 3987.27 | 0.66% |
| 2024-03-28 | 10.17 | 10.20 | 0.04 | 0.39% | 10.01 | 10.41 | 41235 | 4230.01 | 0.70% |
| 2024-03-27 | 10.40 | 10.16 | -0.21 | -2.03% | 10.15 | 10.54 | 44066 | 4573.65 | 0.74% |
| 2024-03-26 | 10.51 | 10.37 | -0.08 | -0.77% | 10.21 | 10.58 | 37944 | 3928.61 | 0.64% |
| 2024-03-25 | 10.85 | 10.45 | -0.41 | -3.78% | 10.41 | 10.88 | 52379 | 5578.28 | 0.88% |
| 2024-03-22 | 11.14 | 10.86 | -0.29 | -2.60% | 10.78 | 11.18 | 44044 | 4816.42 | 0.74% |
| 2024-03-21 | 11.25 | 11.15 | -0.10 | -0.89% | 11.08 | 11.30 | 34430 | 3851.92 | 0.58% |
| 2024-03-20 | 11.14 | 11.25 | 0.12 | 1.08% | 11.12 | 11.32 | 44689 | 5015.92 | 0.75% |
| 2024-03-19 | 11.26 | 11.13 | -0.15 | -1.33% | 11.12 | 11.29 | 42358 | 4742.06 | 0.71% |
| 2024-03-18 | 11.16 | 11.28 | 0.13 | 1.17% | 11.03 | 11.28 | 55343 | 6184.48 | 0.93% |
| 2024-03-15 | 11.11 | 11.15 | 0.05 | 0.45% | 10.98 | 11.32 | 51340 | 5717.34 | 0.87% |
| 2024-03-14 | 11.13 | 11.10 | 0.10 | 0.91% | 10.99 | 11.35 | 73818 | 8233.73 | 1.24% |
| 2024-03-13 | 10.90 | 11.00 | 0.10 | 0.92% | 10.75 | 11.15 | 55204 | 6022.98 | 0.93% |
| 2024-03-12 | 10.57 | 10.90 | 0.33 | 3.12% | 10.57 | 10.90 | 63751 | 6896.27 | 1.07% |
| 2024-03-11 | 10.37 | 10.57 | 0.22 | 2.13% | 10.28 | 10.59 | 43368 | 4528.98 | 0.73% |
| 2024-03-08 | 10.41 | 10.35 | -0.03 | -0.29% | 10.18 | 10.54 | 45780 | 4734.27 | 0.77% |
| 2024-03-07 | 10.84 | 10.38 | -0.28 | -2.63% | 10.37 | 10.86 | 45224 | 4768.16 | 0.76% |
| 2024-03-06 | 10.64 | 10.66 | -0.08 | -0.74% | 10.53 | 10.88 | 39828 | 4249.17 | 0.67% |
| 2024-03-05 | 10.94 | 10.74 | -0.28 | -2.54% | 10.68 | 10.97 | 52460 | 5666.97 | 0.88% |
| 2024-03-04 | 10.85 | 11.02 | 0.21 | 1.94% | 10.80 | 11.15 | 61325 | 6711.96 | 1.03% |
| 2024-03-01 | 10.85 | 10.81 | 0.00 | 0.00% | 10.70 | 10.88 | 48421 | 5224.17 | 0.82% |
| 2024-02-29 | 10.41 | 10.81 | 0.25 | 2.37% | 10.41 | 10.89 | 65056 | 6974.34 | 1.10% |
| 2024-02-28 | 11.00 | 10.56 | -0.42 | -3.83% | 10.54 | 11.53 | 107408 | 11916.50 | 1.81% |
| 2024-02-27 | 10.83 | 10.98 | 0.27 | 2.52% | 10.63 | 10.98 | 48929 | 5293.14 | 0.83% |
| 2024-02-26 | 10.73 | 10.71 | 0.07 | 0.66% | 10.55 | 10.88 | 53110 | 5688.03 | 0.90% |
| 2024-02-23 | 10.56 | 10.64 | 0.08 | 0.76% | 10.42 | 10.67 | 53599 | 5647.26 | 0.90% |
| 2024-02-22 | 10.48 | 10.56 | 0.12 | 1.15% | 10.36 | 10.58 | 45188 | 4748.54 | 0.76% |
| 2024-02-21 | 10.35 | 10.44 | 0.08 | 0.77% | 10.15 | 10.74 | 62642 | 6574.63 | 1.06% |
| 2024-02-20 | 10.36 | 10.36 | 0.11 | 1.07% | 10.12 | 10.48 | 54524 | 5631.12 | 0.92% |
| 2024-02-19 | 10.45 | 10.25 | -0.04 | -0.39% | 10.11 | 10.60 | 95203 | 9831.79 | 1.61% |
| 2024-02-08 | 9.66 | 10.29 | 0.77 | 8.09% | 9.53 | 10.44 | 112456 | 11339.09 | 1.90% |
| 2024-02-07 | 9.04 | 9.52 | 0.43 | 4.73% | 8.99 | 9.78 | 118649 | 11235.24 | 2.00% |
| 2024-02-06 | 8.20 | 9.09 | 0.67 | 7.96% | 8.06 | 9.26 | 107813 | 9354.77 | 1.82% |
| 2024-02-05 | 9.00 | 8.42 | -0.79 | -8.58% | 8.29 | 9.21 | 104589 | 8957.96 | 1.76% |
| 2024-02-02 | 9.88 | 9.21 | -0.67 | -6.78% | 8.89 | 10.01 | 70083 | 6569.50 | 1.18% |
| 2024-02-01 | 9.84 | 9.88 | 0.04 | 0.41% | 9.65 | 10.12 | 53233 | 5258.42 | 0.90% |
| 2024-01-31 | 10.34 | 9.84 | -0.62 | -5.93% | 9.81 | 10.52 | 57551 | 5818.03 | 0.97% |
| 2024-01-30 | 10.68 | 10.46 | -0.37 | -3.42% | 10.43 | 10.84 | 33496 | 3568.87 | 0.56% |
| 2024-01-29 | 11.05 | 10.83 | -0.22 | -1.99% | 10.78 | 11.22 | 41401 | 4522.05 | 0.70% |