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 | 11.80 | 12.60 | 0.90 | 7.69% | 11.60 | 12.80 | 67610 | 8345.27 | 5.07% |
| 2024-05-08 | 11.73 | 11.70 | -0.53 | -4.33% | 11.50 | 11.96 | 61548 | 7176.07 | 4.62% |
| 2024-05-07 | 12.33 | 12.23 | -0.15 | -1.21% | 12.18 | 12.41 | 20929 | 2573.19 | 1.57% |
| 2024-05-06 | 12.26 | 12.38 | 0.17 | 1.39% | 12.13 | 12.48 | 25089 | 3088.00 | 1.88% |
| 2024-04-30 | 11.98 | 12.21 | 0.20 | 1.67% | 11.98 | 12.36 | 27991 | 3414.34 | 2.10% |
| 2024-04-29 | 11.70 | 12.01 | 0.21 | 1.78% | 11.66 | 12.01 | 30557 | 3636.32 | 2.29% |
| 2024-04-26 | 11.40 | 11.80 | 0.46 | 4.06% | 11.20 | 11.99 | 38132 | 4470.35 | 2.86% |
| 2024-04-25 | 11.40 | 11.34 | 0.02 | 0.18% | 11.19 | 11.56 | 20970 | 2391.01 | 1.57% |
| 2024-04-24 | 11.07 | 11.32 | 0.31 | 2.82% | 10.91 | 11.36 | 25146 | 2825.08 | 1.89% |
| 2024-04-23 | 11.00 | 11.01 | 0.09 | 0.82% | 10.96 | 11.16 | 19781 | 2185.04 | 1.48% |
| 2024-04-22 | 11.02 | 10.92 | -0.11 | -1.00% | 10.65 | 11.08 | 18860 | 2056.85 | 1.41% |
| 2024-04-19 | 11.15 | 11.03 | -0.31 | -2.73% | 10.90 | 11.34 | 21132 | 2341.70 | 1.58% |
| 2024-04-18 | 11.24 | 11.34 | -0.01 | -0.09% | 11.05 | 11.58 | 23339 | 2645.08 | 1.75% |
| 2024-04-17 | 10.58 | 11.35 | 0.87 | 8.30% | 10.58 | 11.40 | 33107 | 3703.89 | 2.48% |
| 2024-04-16 | 11.60 | 10.48 | -1.12 | -9.66% | 10.48 | 11.63 | 54919 | 5931.68 | 4.12% |
| 2024-04-15 | 12.23 | 11.60 | -0.96 | -7.64% | 11.41 | 12.46 | 72336 | 8534.16 | 5.42% |
| 2024-04-12 | 12.35 | 12.56 | 0.21 | 1.70% | 12.30 | 12.88 | 53899 | 6796.05 | 4.04% |
| 2024-04-11 | 12.20 | 12.35 | 0.05 | 0.41% | 12.04 | 12.69 | 44945 | 5562.02 | 3.37% |
| 2024-04-10 | 12.49 | 12.30 | -0.20 | -1.60% | 12.10 | 12.64 | 40583 | 4999.61 | 3.04% |
| 2024-04-09 | 12.06 | 12.50 | 0.40 | 3.31% | 12.02 | 12.59 | 44165 | 5469.22 | 3.31% |
| 2024-04-08 | 12.30 | 12.10 | -0.25 | -2.02% | 11.85 | 12.32 | 60062 | 7265.79 | 4.50% |
| 2024-04-03 | 12.65 | 12.35 | -0.45 | -3.52% | 12.19 | 12.76 | 72982 | 9037.44 | 5.47% |
| 2024-04-02 | 13.08 | 12.80 | -0.19 | -1.46% | 12.76 | 13.33 | 65268 | 8484.65 | 4.89% |
| 2024-04-01 | 12.81 | 12.99 | 0.24 | 1.88% | 12.64 | 13.01 | 63844 | 8190.38 | 4.79% |
| 2024-03-29 | 13.11 | 12.75 | -0.35 | -2.67% | 12.41 | 13.11 | 85121 | 10845.23 | 6.38% |
| 2024-03-28 | 12.78 | 13.10 | 0.24 | 1.87% | 12.58 | 13.20 | 108794 | 14128.65 | 8.16% |
| 2024-03-27 | 13.58 | 12.86 | -0.69 | -5.09% | 12.65 | 13.80 | 135794 | 17798.09 | 10.18% |
| 2024-03-26 | 13.63 | 13.55 | -1.51 | -10.03% | 13.55 | 14.20 | 231476 | 31836.12 | 17.36% |
| 2024-03-25 | 15.06 | 15.06 | -1.67 | -9.98% | 15.06 | 15.20 | 66314 | 9987.53 | 4.97% |
| 2024-03-22 | 17.21 | 16.73 | -1.86 | -10.01% | 16.73 | 17.89 | 140067 | 24123.65 | 10.50% |
| 2024-03-21 | 17.50 | 18.59 | 1.69 | 10.00% | 17.50 | 18.59 | 252257 | 46598.71 | 18.92% |
| 2024-03-20 | 15.91 | 16.90 | 1.17 | 7.44% | 15.21 | 17.30 | 245453 | 40793.44 | 18.41% |
| 2024-03-19 | 14.60 | 15.73 | 0.66 | 4.38% | 14.45 | 15.99 | 171128 | 26124.07 | 12.83% |
| 2024-03-18 | 14.75 | 15.07 | -0.20 | -1.31% | 14.15 | 15.07 | 146850 | 21394.20 | 11.01% |
| 2024-03-15 | 14.76 | 15.27 | -0.20 | -1.29% | 14.58 | 16.30 | 200621 | 30856.01 | 15.05% |
| 2024-03-14 | 14.02 | 15.47 | 1.41 | 10.03% | 13.50 | 15.47 | 168748 | 25789.38 | 12.66% |
| 2024-03-13 | 13.38 | 14.06 | 0.48 | 3.53% | 13.33 | 14.24 | 51934 | 7118.93 | 3.89% |
| 2024-03-12 | 13.00 | 13.58 | 0.39 | 2.96% | 12.88 | 14.28 | 55755 | 7596.62 | 4.18% |
| 2024-03-11 | 12.50 | 13.19 | 0.69 | 5.52% | 12.33 | 13.38 | 42275 | 5485.42 | 3.17% |
| 2024-03-08 | 12.01 | 12.50 | 0.26 | 2.12% | 12.01 | 12.78 | 36098 | 4469.20 | 2.71% |
| 2024-03-07 | 12.12 | 12.24 | 0.10 | 0.82% | 11.89 | 12.58 | 26021 | 3176.28 | 1.95% |
| 2024-03-06 | 12.18 | 12.14 | 0.05 | 0.41% | 12.01 | 12.45 | 16784 | 2057.62 | 1.26% |
| 2024-03-05 | 12.28 | 12.09 | -0.19 | -1.55% | 12.01 | 12.48 | 14818 | 1805.34 | 1.11% |
| 2024-03-04 | 12.52 | 12.28 | -0.28 | -2.23% | 12.02 | 12.52 | 23419 | 2878.91 | 1.76% |
| 2024-03-01 | 11.86 | 12.56 | 0.76 | 6.44% | 11.85 | 12.58 | 32769 | 4030.65 | 2.46% |
| 2024-02-29 | 11.12 | 11.80 | 0.66 | 5.92% | 10.80 | 11.85 | 27093 | 3110.65 | 2.03% |
| 2024-02-28 | 12.60 | 11.14 | -1.24 | -10.02% | 11.14 | 12.60 | 42314 | 5001.23 | 3.17% |
| 2024-02-27 | 11.92 | 12.38 | 0.35 | 2.91% | 11.83 | 12.60 | 22687 | 2798.22 | 1.70% |
| 2024-02-26 | 11.80 | 12.03 | 0.23 | 1.95% | 11.75 | 12.39 | 21424 | 2580.76 | 1.61% |
| 2024-02-23 | 11.55 | 11.80 | 0.30 | 2.61% | 11.42 | 11.84 | 16270 | 1897.37 | 1.22% |
| 2024-02-22 | 11.30 | 11.50 | 0.30 | 2.68% | 11.22 | 11.64 | 18678 | 2139.94 | 1.40% |
| 2024-02-21 | 10.46 | 11.20 | 0.71 | 6.77% | 10.27 | 11.50 | 24653 | 2733.86 | 1.85% |
| 2024-02-20 | 10.31 | 10.49 | 0.19 | 1.84% | 10.09 | 10.49 | 14910 | 1542.96 | 1.12% |
| 2024-02-19 | 10.01 | 10.30 | 0.34 | 3.41% | 10.01 | 10.68 | 24462 | 2513.09 | 1.83% |
| 2024-02-08 | 9.30 | 9.96 | 0.88 | 9.69% | 8.20 | 9.99 | 50007 | 4543.05 | 3.75% |
| 2024-02-07 | 10.60 | 9.08 | -0.98 | -9.74% | 9.05 | 10.61 | 60634 | 5705.52 | 4.55% |
| 2024-02-06 | 9.50 | 10.06 | -0.30 | -2.90% | 9.50 | 10.61 | 40544 | 4003.78 | 3.04% |
| 2024-02-05 | 11.49 | 10.36 | -1.14 | -9.91% | 10.35 | 11.49 | 60075 | 6395.45 | 4.51% |
| 2024-02-02 | 11.74 | 11.50 | 0.06 | 0.52% | 11.23 | 11.80 | 42886 | 4888.53 | 3.22% |
| 2024-02-01 | 11.94 | 11.44 | -0.58 | -4.83% | 10.96 | 11.95 | 33037 | 3744.87 | 2.48% |
| 2024-01-31 | 12.50 | 12.02 | -0.61 | -4.83% | 11.81 | 12.55 | 31715 | 3824.50 | 2.38% |