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 | 12.71 | 13.27 | 0.45 | 3.51% | 12.71 | 13.39 | 73288 | 9630.66 | 2.51% |
| 2024-05-08 | 12.67 | 12.82 | 0.10 | 0.79% | 12.64 | 13.10 | 67708 | 8702.98 | 2.32% |
| 2024-05-07 | 12.96 | 12.72 | 0.17 | 1.35% | 12.56 | 13.06 | 55857 | 7122.65 | 1.91% |
| 2024-05-06 | 12.59 | 12.55 | 0.25 | 2.03% | 12.39 | 12.74 | 59237 | 7425.12 | 2.03% |
| 2024-04-30 | 12.30 | 12.30 | 0.07 | 0.57% | 12.18 | 12.44 | 31746 | 3911.54 | 1.09% |
| 2024-04-29 | 12.09 | 12.23 | 0.16 | 1.33% | 12.04 | 12.66 | 65369 | 8014.25 | 2.24% |
| 2024-04-26 | 12.12 | 12.07 | -0.05 | -0.41% | 11.91 | 12.16 | 43496 | 5240.50 | 1.49% |
| 2024-04-25 | 12.10 | 12.12 | -0.11 | -0.90% | 12.00 | 12.26 | 48948 | 5930.82 | 1.68% |
| 2024-04-24 | 11.87 | 12.23 | 0.33 | 2.77% | 11.73 | 12.25 | 74071 | 8934.45 | 2.54% |
| 2024-04-23 | 11.50 | 11.90 | 0.30 | 2.59% | 11.42 | 12.01 | 87539 | 10258.20 | 3.01% |
| 2024-04-22 | 11.65 | 11.60 | -0.02 | -0.17% | 11.26 | 11.90 | 126648 | 14557.59 | 4.35% |
| 2024-04-19 | 10.65 | 11.62 | 1.06 | 10.04% | 10.65 | 11.62 | 43895 | 5049.40 | 1.51% |
| 2024-04-18 | 10.42 | 10.56 | 0.22 | 2.13% | 10.13 | 10.67 | 29598 | 3083.63 | 1.02% |
| 2024-04-17 | 9.84 | 10.34 | 0.57 | 5.83% | 9.84 | 10.35 | 34545 | 3529.99 | 1.19% |
| 2024-04-16 | 10.33 | 9.77 | -0.54 | -5.24% | 9.56 | 10.33 | 51978 | 5101.81 | 1.79% |
| 2024-04-15 | 10.65 | 10.31 | -0.36 | -3.37% | 10.21 | 10.76 | 42865 | 4465.36 | 1.47% |
| 2024-04-12 | 10.72 | 10.67 | -0.09 | -0.84% | 10.64 | 10.86 | 20262 | 2177.55 | 0.70% |
| 2024-04-11 | 10.88 | 10.76 | -0.10 | -0.92% | 10.73 | 10.94 | 29400 | 3188.21 | 1.01% |
| 2024-04-10 | 11.14 | 10.86 | -0.29 | -2.60% | 10.75 | 11.18 | 21503 | 2343.77 | 0.74% |
| 2024-04-09 | 10.73 | 11.15 | 0.41 | 3.82% | 10.71 | 11.16 | 27702 | 3037.67 | 0.95% |
| 2024-04-08 | 11.21 | 10.74 | -0.52 | -4.62% | 10.73 | 11.21 | 29679 | 3235.39 | 1.02% |
| 2024-04-03 | 11.22 | 11.26 | 0.06 | 0.54% | 11.13 | 11.29 | 24153 | 2709.50 | 0.83% |
| 2024-04-02 | 11.25 | 11.20 | -0.04 | -0.36% | 11.09 | 11.25 | 24350 | 2717.12 | 0.84% |
| 2024-04-01 | 10.85 | 11.24 | 0.43 | 3.98% | 10.85 | 11.24 | 30030 | 3327.25 | 1.03% |
| 2024-03-29 | 10.65 | 10.81 | 0.15 | 1.41% | 10.48 | 10.83 | 31128 | 3322.25 | 1.07% |
| 2024-03-28 | 10.62 | 10.66 | 0.00 | 0.00% | 10.58 | 10.87 | 44858 | 4800.81 | 1.54% |
| 2024-03-27 | 10.80 | 10.66 | -0.15 | -1.39% | 10.65 | 10.91 | 33421 | 3606.70 | 1.15% |
| 2024-03-26 | 11.13 | 10.81 | -0.31 | -2.79% | 10.64 | 11.15 | 45423 | 4932.98 | 1.56% |
| 2024-03-25 | 11.43 | 11.12 | -0.36 | -3.14% | 11.11 | 11.52 | 46772 | 5262.89 | 1.61% |
| 2024-03-22 | 11.83 | 11.48 | -0.36 | -3.04% | 11.40 | 11.83 | 36326 | 4197.86 | 1.25% |
| 2024-03-21 | 11.97 | 11.84 | -0.12 | -1.00% | 11.77 | 12.07 | 27854 | 3315.56 | 0.96% |
| 2024-03-20 | 11.88 | 11.96 | 0.08 | 0.67% | 11.82 | 12.12 | 30950 | 3696.17 | 1.06% |
| 2024-03-19 | 11.97 | 11.88 | -0.05 | -0.42% | 11.77 | 12.03 | 30623 | 3646.43 | 1.05% |
| 2024-03-18 | 11.80 | 11.93 | 0.22 | 1.88% | 11.60 | 11.94 | 35251 | 4149.69 | 1.21% |
| 2024-03-15 | 11.49 | 11.71 | 0.13 | 1.12% | 11.47 | 11.71 | 26349 | 3057.99 | 0.91% |
| 2024-03-14 | 11.70 | 11.58 | -0.16 | -1.36% | 11.46 | 11.87 | 36877 | 4298.59 | 1.27% |
| 2024-03-13 | 11.77 | 11.74 | -0.03 | -0.25% | 11.56 | 11.80 | 29169 | 3405.12 | 1.00% |
| 2024-03-12 | 11.45 | 11.77 | 0.41 | 3.61% | 11.40 | 11.84 | 65709 | 7649.60 | 2.26% |
| 2024-03-11 | 11.01 | 11.36 | 0.33 | 2.99% | 10.96 | 11.37 | 31930 | 3580.67 | 1.10% |
| 2024-03-08 | 10.78 | 11.03 | 0.25 | 2.32% | 10.73 | 11.13 | 34902 | 3812.50 | 1.20% |
| 2024-03-07 | 11.06 | 10.78 | -0.23 | -2.09% | 10.75 | 11.17 | 43581 | 4775.19 | 1.50% |
| 2024-03-06 | 11.16 | 11.01 | -0.12 | -1.08% | 10.89 | 11.22 | 46510 | 5132.67 | 1.60% |
| 2024-03-05 | 11.48 | 11.13 | -0.31 | -2.71% | 11.11 | 11.48 | 30305 | 3403.32 | 1.04% |
| 2024-03-04 | 11.35 | 11.44 | 0.03 | 0.26% | 11.28 | 11.60 | 41653 | 4748.05 | 1.43% |
| 2024-03-01 | 11.34 | 11.41 | -0.04 | -0.35% | 11.06 | 11.50 | 49409 | 5570.51 | 1.70% |
| 2024-02-29 | 11.18 | 11.45 | 0.18 | 1.60% | 11.02 | 11.45 | 72728 | 8158.03 | 2.50% |
| 2024-02-28 | 11.79 | 11.27 | -0.59 | -4.97% | 11.25 | 12.15 | 61724 | 7225.42 | 2.12% |
| 2024-02-27 | 11.60 | 11.86 | 0.18 | 1.54% | 11.45 | 11.87 | 39438 | 4609.26 | 1.35% |
| 2024-02-26 | 11.35 | 11.68 | 0.34 | 3.00% | 11.35 | 11.96 | 69026 | 8077.41 | 2.37% |
| 2024-02-23 | 11.42 | 11.34 | 0.00 | 0.00% | 11.01 | 11.48 | 42536 | 4783.32 | 1.46% |
| 2024-02-22 | 11.21 | 11.34 | 0.17 | 1.52% | 11.14 | 11.45 | 26907 | 3034.12 | 0.92% |
| 2024-02-21 | 11.02 | 11.17 | 0.11 | 0.99% | 10.96 | 11.55 | 53932 | 6093.65 | 1.85% |
| 2024-02-20 | 11.25 | 11.06 | -0.34 | -2.98% | 11.00 | 11.54 | 49049 | 5484.19 | 1.69% |
| 2024-02-19 | 11.01 | 11.40 | 0.63 | 5.85% | 11.01 | 11.85 | 93084 | 10731.32 | 3.20% |
| 2024-02-08 | 9.88 | 10.77 | 0.98 | 10.01% | 9.86 | 10.77 | 74691 | 7691.11 | 2.57% |
| 2024-02-07 | 10.16 | 9.79 | -0.36 | -3.55% | 9.58 | 10.82 | 75989 | 7720.39 | 2.61% |
| 2024-02-06 | 8.83 | 10.15 | 0.91 | 9.85% | 8.52 | 10.16 | 88005 | 8456.56 | 3.02% |
| 2024-02-05 | 10.24 | 9.24 | -1.03 | -10.03% | 9.24 | 10.24 | 63543 | 5998.96 | 2.18% |
| 2024-02-02 | 10.99 | 10.27 | -0.65 | -5.95% | 9.95 | 11.04 | 53087 | 5517.69 | 1.82% |
| 2024-02-01 | 10.61 | 10.92 | 0.10 | 0.92% | 10.50 | 11.19 | 48039 | 5225.61 | 1.65% |
| 2024-01-31 | 11.61 | 10.82 | -0.74 | -6.40% | 10.78 | 11.66 | 44817 | 4987.51 | 1.54% |
| 2024-01-30 | 12.00 | 11.56 | -0.46 | -3.83% | 11.50 | 12.00 | 30680 | 3606.96 | 1.05% |