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 | 11.13 | 10.78 | -0.40 | -3.58% | 10.75 | 11.13 | 130911 | 14243.40 | 2.20% |
| 2024-05-07 | 11.16 | 11.18 | 0.01 | 0.09% | 11.10 | 11.33 | 102291 | 11460.05 | 1.72% |
| 2024-05-06 | 11.25 | 11.17 | 0.10 | 0.90% | 11.06 | 11.43 | 134342 | 15094.39 | 2.26% |
| 2024-04-30 | 11.33 | 11.07 | -0.21 | -1.86% | 11.00 | 11.41 | 121232 | 13524.23 | 2.04% |
| 2024-04-29 | 11.25 | 11.28 | -0.03 | -0.27% | 11.11 | 11.40 | 174592 | 19651.40 | 2.94% |
| 2024-04-26 | 10.89 | 11.31 | -0.48 | -4.07% | 10.62 | 11.70 | 305651 | 33728.40 | 5.14% |
| 2024-04-25 | 11.68 | 11.79 | 0.06 | 0.51% | 11.53 | 11.79 | 102536 | 11960.54 | 1.72% |
| 2024-04-24 | 11.39 | 11.73 | 0.37 | 3.26% | 11.34 | 11.73 | 102161 | 11835.26 | 1.72% |
| 2024-04-23 | 11.33 | 11.36 | 0.13 | 1.16% | 11.31 | 11.53 | 77347 | 8830.24 | 1.30% |
| 2024-04-22 | 11.05 | 11.23 | -0.08 | -0.71% | 10.95 | 11.34 | 65379 | 7297.34 | 1.10% |
| 2024-04-19 | 11.37 | 11.31 | -0.15 | -1.31% | 11.30 | 11.55 | 80989 | 9223.21 | 1.36% |
| 2024-04-18 | 11.49 | 11.46 | -0.17 | -1.46% | 11.35 | 11.68 | 116755 | 13456.68 | 1.96% |
| 2024-04-17 | 11.14 | 11.63 | 0.74 | 6.80% | 11.12 | 11.66 | 127644 | 14568.88 | 2.15% |
| 2024-04-16 | 11.39 | 10.89 | -0.54 | -4.72% | 10.85 | 11.40 | 123547 | 13659.07 | 2.08% |
| 2024-04-15 | 11.51 | 11.43 | -0.10 | -0.87% | 11.14 | 11.62 | 109262 | 12422.18 | 1.84% |
| 2024-04-12 | 11.73 | 11.53 | -0.20 | -1.71% | 11.51 | 11.81 | 89101 | 10369.36 | 1.50% |
| 2024-04-11 | 11.56 | 11.73 | 0.11 | 0.95% | 11.52 | 11.87 | 109389 | 12871.41 | 1.84% |
| 2024-04-10 | 11.94 | 11.62 | -0.41 | -3.41% | 11.50 | 11.95 | 115787 | 13546.67 | 1.95% |
| 2024-04-09 | 11.76 | 12.03 | 0.19 | 1.60% | 11.76 | 12.03 | 75463 | 9008.94 | 1.27% |
| 2024-04-08 | 12.11 | 11.84 | -0.26 | -2.15% | 11.80 | 12.11 | 95441 | 11360.33 | 1.60% |
| 2024-04-03 | 12.40 | 12.10 | -0.32 | -2.58% | 12.02 | 12.41 | 135221 | 16408.52 | 2.27% |
| 2024-04-02 | 12.85 | 12.42 | -0.43 | -3.35% | 12.37 | 12.85 | 146313 | 18313.78 | 2.46% |
| 2024-04-01 | 12.60 | 12.85 | 0.32 | 2.55% | 12.60 | 12.86 | 134377 | 17159.87 | 2.26% |
| 2024-03-29 | 12.38 | 12.53 | 0.05 | 0.40% | 12.20 | 12.53 | 109979 | 13577.32 | 1.85% |
| 2024-03-28 | 12.06 | 12.48 | 0.37 | 3.06% | 12.05 | 12.61 | 149880 | 18636.71 | 2.52% |
| 2024-03-27 | 12.75 | 12.11 | -0.69 | -5.39% | 12.10 | 12.96 | 193041 | 23931.10 | 3.25% |
| 2024-03-26 | 13.16 | 12.80 | -0.52 | -3.90% | 12.59 | 13.27 | 259009 | 33441.71 | 4.35% |
| 2024-03-25 | 14.00 | 13.32 | -0.53 | -3.83% | 13.26 | 14.00 | 313526 | 42742.91 | 5.27% |
| 2024-03-22 | 13.42 | 13.85 | 0.36 | 2.67% | 13.26 | 14.00 | 393811 | 53789.78 | 6.62% |
| 2024-03-21 | 13.57 | 13.49 | 0.01 | 0.07% | 13.48 | 13.86 | 329356 | 44889.91 | 5.54% |
| 2024-03-20 | 13.17 | 13.48 | 0.33 | 2.51% | 13.15 | 13.58 | 302573 | 40475.61 | 5.09% |
| 2024-03-19 | 13.25 | 13.15 | -0.07 | -0.53% | 13.12 | 13.35 | 203592 | 26924.75 | 3.42% |
| 2024-03-18 | 12.92 | 13.22 | 0.31 | 2.40% | 12.83 | 13.25 | 240595 | 31449.54 | 4.05% |
| 2024-03-15 | 12.81 | 12.91 | 0.01 | 0.08% | 12.57 | 12.92 | 163336 | 20817.25 | 2.75% |
| 2024-03-14 | 13.09 | 12.90 | -0.33 | -2.49% | 12.70 | 13.12 | 212513 | 27477.00 | 3.57% |
| 2024-03-13 | 12.95 | 13.23 | 0.28 | 2.16% | 12.91 | 13.49 | 381131 | 50555.16 | 6.41% |
| 2024-03-12 | 12.85 | 12.95 | 0.03 | 0.23% | 12.73 | 12.98 | 203976 | 26274.43 | 3.43% |
| 2024-03-11 | 12.60 | 12.92 | 0.42 | 3.36% | 12.50 | 12.93 | 250693 | 31964.71 | 4.21% |
| 2024-03-08 | 12.40 | 12.50 | 0.12 | 0.97% | 12.23 | 12.55 | 151088 | 18745.04 | 2.54% |
| 2024-03-07 | 12.88 | 12.38 | -0.54 | -4.18% | 12.38 | 12.95 | 203955 | 25752.80 | 3.43% |
| 2024-03-06 | 12.90 | 12.92 | -0.03 | -0.23% | 12.67 | 13.08 | 200841 | 25846.97 | 3.38% |
| 2024-03-05 | 13.05 | 12.95 | -0.37 | -2.78% | 12.83 | 13.23 | 282447 | 36786.33 | 4.75% |
| 2024-03-04 | 12.82 | 13.32 | 0.45 | 3.50% | 12.41 | 13.34 | 358741 | 46135.61 | 6.03% |
| 2024-03-01 | 12.79 | 12.87 | 0.11 | 0.86% | 12.57 | 12.88 | 225192 | 28715.06 | 3.79% |
| 2024-02-29 | 12.15 | 12.76 | 0.51 | 4.16% | 12.12 | 12.77 | 219681 | 27684.34 | 3.69% |
| 2024-02-28 | 13.10 | 12.25 | -0.91 | -6.91% | 12.22 | 13.37 | 372971 | 48059.11 | 6.27% |
| 2024-02-27 | 12.76 | 13.16 | 0.31 | 2.41% | 12.65 | 13.22 | 274734 | 35707.60 | 4.62% |
| 2024-02-26 | 12.77 | 12.85 | -0.07 | -0.54% | 12.55 | 13.19 | 296350 | 37951.35 | 4.98% |
| 2024-02-23 | 12.65 | 12.92 | 0.47 | 3.78% | 12.34 | 13.00 | 342013 | 43444.46 | 5.75% |
| 2024-02-22 | 12.20 | 12.45 | 0.18 | 1.47% | 12.20 | 12.59 | 215481 | 26739.75 | 3.62% |
| 2024-02-21 | 12.25 | 12.27 | -0.13 | -1.05% | 12.12 | 12.72 | 274481 | 34115.83 | 4.61% |
| 2024-02-20 | 12.40 | 12.40 | -0.18 | -1.43% | 12.10 | 12.49 | 263854 | 32461.83 | 4.44% |
| 2024-02-19 | 12.20 | 12.58 | 0.94 | 8.08% | 11.91 | 12.59 | 334604 | 41002.95 | 5.63% |
| 2024-02-08 | 11.10 | 11.64 | 0.62 | 5.63% | 11.10 | 11.65 | 208525 | 23841.52 | 3.51% |
| 2024-02-07 | 10.90 | 11.02 | 0.12 | 1.10% | 10.80 | 11.40 | 202762 | 22539.38 | 3.41% |
| 2024-02-06 | 9.90 | 10.90 | 0.68 | 6.65% | 9.81 | 11.09 | 194519 | 20513.97 | 3.27% |
| 2024-02-05 | 11.19 | 10.22 | -1.14 | -10.04% | 10.22 | 11.20 | 241773 | 25352.93 | 4.06% |
| 2024-02-02 | 11.25 | 11.36 | 0.12 | 1.07% | 10.90 | 11.58 | 219229 | 24762.89 | 3.69% |
| 2024-02-01 | 11.20 | 11.24 | -0.11 | -0.97% | 10.85 | 11.62 | 169431 | 19024.66 | 2.85% |
| 2024-01-31 | 11.54 | 11.35 | -0.25 | -2.16% | 11.34 | 11.98 | 182833 | 21398.87 | 3.07% |
| 2024-01-30 | 12.05 | 11.60 | -0.76 | -6.15% | 11.57 | 12.17 | 195617 | 23239.89 | 3.29% |