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 | 12.45 | 12.65 | 0.22 | 1.77% | 12.34 | 12.75 | 57810 | 7286.34 | 0.62% |
| 2024-05-08 | 12.38 | 12.43 | 0.04 | 0.32% | 12.20 | 12.56 | 87087 | 10809.91 | 0.93% |
| 2024-05-07 | 12.50 | 12.39 | 0.06 | 0.49% | 12.19 | 12.50 | 73100 | 9012.58 | 0.78% |
| 2024-05-06 | 12.17 | 12.33 | 0.22 | 1.82% | 12.14 | 12.56 | 106376 | 13147.49 | 1.13% |
| 2024-04-30 | 11.95 | 12.11 | 0.11 | 0.92% | 11.76 | 12.15 | 106460 | 12718.43 | 1.13% |
| 2024-04-29 | 11.38 | 12.00 | 0.61 | 5.36% | 11.33 | 12.06 | 103789 | 12220.10 | 1.10% |
| 2024-04-26 | 11.15 | 11.39 | 0.26 | 2.34% | 11.05 | 11.42 | 72408 | 8171.80 | 0.77% |
| 2024-04-25 | 10.90 | 11.13 | 0.21 | 1.92% | 10.85 | 11.25 | 66552 | 7403.77 | 0.71% |
| 2024-04-24 | 11.23 | 10.92 | -0.32 | -2.85% | 10.83 | 11.23 | 74856 | 8219.01 | 0.80% |
| 2024-04-23 | 10.92 | 11.24 | 0.29 | 2.65% | 10.87 | 11.28 | 59728 | 6630.21 | 0.64% |
| 2024-04-22 | 10.69 | 10.95 | 0.26 | 2.43% | 10.61 | 11.01 | 53584 | 5829.14 | 0.57% |
| 2024-04-19 | 10.61 | 10.69 | 0.02 | 0.19% | 10.50 | 10.73 | 33355 | 3543.61 | 0.36% |
| 2024-04-18 | 10.79 | 10.67 | -0.15 | -1.39% | 10.66 | 10.92 | 42283 | 4554.58 | 0.45% |
| 2024-04-17 | 10.61 | 10.82 | 0.36 | 3.44% | 10.59 | 10.90 | 43133 | 4640.38 | 0.46% |
| 2024-04-16 | 10.87 | 10.46 | -0.37 | -3.42% | 10.45 | 10.95 | 52812 | 5618.56 | 0.56% |
| 2024-04-15 | 10.95 | 10.83 | -0.16 | -1.46% | 10.60 | 11.05 | 55659 | 6028.78 | 0.59% |
| 2024-04-12 | 11.16 | 10.99 | -0.17 | -1.52% | 10.94 | 11.22 | 39673 | 4401.42 | 0.42% |
| 2024-04-11 | 11.21 | 11.16 | -0.06 | -0.53% | 11.11 | 11.33 | 33514 | 3763.52 | 0.36% |
| 2024-04-10 | 11.33 | 11.22 | -0.22 | -1.92% | 11.15 | 11.51 | 45131 | 5114.91 | 0.48% |
| 2024-04-09 | 11.08 | 11.44 | 0.29 | 2.60% | 11.03 | 11.45 | 51341 | 5776.25 | 0.55% |
| 2024-04-08 | 11.29 | 11.15 | -0.16 | -1.41% | 11.15 | 11.44 | 48016 | 5413.17 | 0.51% |
| 2024-04-03 | 11.06 | 11.31 | 0.18 | 1.62% | 11.06 | 11.34 | 50929 | 5727.89 | 0.54% |
| 2024-04-02 | 11.03 | 11.13 | 0.02 | 0.18% | 10.90 | 11.17 | 46080 | 5083.35 | 0.49% |
| 2024-04-01 | 10.50 | 11.11 | 0.61 | 5.81% | 10.46 | 11.17 | 94287 | 10285.05 | 1.00% |
| 2024-03-29 | 10.43 | 10.50 | 0.09 | 0.86% | 10.26 | 10.52 | 57395 | 5955.81 | 0.61% |
| 2024-03-28 | 10.44 | 10.41 | -0.06 | -0.57% | 10.36 | 10.58 | 62200 | 6510.26 | 0.66% |
| 2024-03-27 | 10.68 | 10.47 | -0.18 | -1.69% | 10.46 | 10.75 | 43986 | 4675.94 | 0.47% |
| 2024-03-26 | 10.79 | 10.65 | -0.10 | -0.93% | 10.55 | 10.80 | 44320 | 4723.35 | 0.47% |
| 2024-03-25 | 11.00 | 10.75 | -0.36 | -3.24% | 10.75 | 11.10 | 53351 | 5830.74 | 0.57% |
| 2024-03-22 | 11.32 | 11.11 | -0.25 | -2.20% | 11.03 | 11.36 | 41769 | 4660.73 | 0.44% |
| 2024-03-21 | 11.45 | 11.36 | -0.11 | -0.96% | 11.31 | 11.48 | 47083 | 5360.50 | 0.50% |
| 2024-03-20 | 11.30 | 11.47 | 0.15 | 1.33% | 11.21 | 11.52 | 66570 | 7589.02 | 0.71% |
| 2024-03-19 | 11.18 | 11.32 | 0.10 | 0.89% | 11.14 | 11.42 | 65746 | 7439.24 | 0.70% |
| 2024-03-18 | 11.07 | 11.22 | 0.16 | 1.45% | 11.00 | 11.22 | 59241 | 6591.56 | 0.63% |
| 2024-03-15 | 10.88 | 11.06 | 0.08 | 0.73% | 10.86 | 11.06 | 44523 | 4880.69 | 0.47% |
| 2024-03-14 | 11.06 | 10.98 | 0.04 | 0.37% | 10.85 | 11.19 | 50399 | 5553.73 | 0.54% |
| 2024-03-13 | 11.01 | 10.94 | -0.09 | -0.82% | 10.82 | 11.03 | 42089 | 4603.60 | 0.45% |
| 2024-03-12 | 10.90 | 11.03 | 0.28 | 2.60% | 10.86 | 11.27 | 88700 | 9801.95 | 0.94% |
| 2024-03-11 | 10.52 | 10.75 | 0.24 | 2.28% | 10.51 | 10.77 | 49989 | 5327.84 | 0.53% |
| 2024-03-08 | 10.55 | 10.51 | -0.04 | -0.38% | 10.42 | 10.64 | 47772 | 5025.75 | 0.51% |
| 2024-03-07 | 10.80 | 10.55 | -0.25 | -2.31% | 10.54 | 10.86 | 45900 | 4913.92 | 0.49% |
| 2024-03-06 | 10.87 | 10.80 | -0.07 | -0.64% | 10.64 | 10.92 | 43327 | 4676.68 | 0.46% |
| 2024-03-05 | 10.99 | 10.87 | -0.18 | -1.63% | 10.83 | 11.02 | 45491 | 4968.64 | 0.48% |
| 2024-03-04 | 10.90 | 11.05 | 0.10 | 0.91% | 10.84 | 11.10 | 52325 | 5743.57 | 0.56% |
| 2024-03-01 | 11.01 | 10.95 | -0.03 | -0.27% | 10.90 | 11.04 | 53958 | 5906.44 | 0.57% |
| 2024-02-29 | 10.70 | 10.98 | 0.28 | 2.62% | 10.59 | 11.00 | 63463 | 6903.26 | 0.68% |
| 2024-02-28 | 11.18 | 10.70 | -0.45 | -4.04% | 10.70 | 11.43 | 120222 | 13349.75 | 1.28% |
| 2024-02-27 | 11.03 | 11.15 | 0.10 | 0.90% | 10.95 | 11.15 | 71562 | 7909.64 | 0.76% |
| 2024-02-26 | 11.06 | 11.05 | -0.06 | -0.54% | 10.91 | 11.20 | 58376 | 6459.44 | 0.62% |
| 2024-02-23 | 11.08 | 11.11 | -0.04 | -0.36% | 10.97 | 11.20 | 53574 | 5932.28 | 0.57% |
| 2024-02-22 | 10.87 | 11.15 | 0.18 | 1.64% | 10.87 | 11.16 | 35601 | 3926.75 | 0.38% |
| 2024-02-21 | 10.95 | 10.97 | 0.00 | 0.00% | 10.78 | 11.29 | 54308 | 6002.32 | 0.58% |
| 2024-02-20 | 10.86 | 10.97 | 0.08 | 0.73% | 10.71 | 11.09 | 43248 | 4736.07 | 0.46% |
| 2024-02-19 | 11.13 | 10.89 | -0.09 | -0.82% | 10.78 | 11.19 | 55759 | 6093.65 | 0.59% |
| 2024-02-08 | 10.85 | 10.98 | 0.18 | 1.67% | 10.76 | 11.27 | 78835 | 8727.54 | 0.84% |
| 2024-02-07 | 10.24 | 10.80 | 0.63 | 6.19% | 10.15 | 10.83 | 84762 | 8982.61 | 0.90% |
| 2024-02-06 | 9.46 | 10.17 | 0.66 | 6.94% | 9.15 | 10.21 | 74909 | 7266.97 | 0.80% |
| 2024-02-05 | 9.57 | 9.51 | -0.28 | -2.86% | 8.89 | 9.86 | 79777 | 7453.00 | 0.85% |
| 2024-02-02 | 10.43 | 9.79 | -0.51 | -4.95% | 9.30 | 10.48 | 65469 | 6464.40 | 0.70% |
| 2024-02-01 | 10.25 | 10.30 | -0.03 | -0.29% | 10.11 | 10.53 | 38342 | 3951.88 | 0.41% |
| 2024-01-31 | 10.80 | 10.33 | -0.42 | -3.91% | 10.33 | 10.85 | 43390 | 4573.21 | 0.46% |