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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 12.80 | 12.64 | -0.09 | -0.71% | 12.58 | 13.03 | 59065 | 7513.24 | 1.65% |
| 2024-05-09 | 12.28 | 12.73 | 0.37 | 2.99% | 12.28 | 12.80 | 58153 | 7349.18 | 1.62% |
| 2024-05-08 | 12.50 | 12.36 | -0.14 | -1.12% | 12.32 | 12.60 | 59934 | 7459.62 | 1.67% |
| 2024-05-07 | 12.22 | 12.50 | 0.23 | 1.87% | 12.20 | 12.57 | 67219 | 8376.75 | 1.88% |
| 2024-05-06 | 12.10 | 12.27 | 0.26 | 2.16% | 12.00 | 12.33 | 83685 | 10188.86 | 2.33% |
| 2024-04-30 | 11.87 | 12.01 | 0.21 | 1.78% | 11.87 | 12.26 | 113744 | 13730.81 | 3.17% |
| 2024-04-29 | 11.60 | 11.80 | 0.20 | 1.72% | 11.52 | 11.92 | 92473 | 10864.88 | 2.58% |
| 2024-04-26 | 11.35 | 11.60 | 0.16 | 1.40% | 11.35 | 11.62 | 79685 | 9163.17 | 2.22% |
| 2024-04-25 | 11.65 | 11.44 | -0.16 | -1.38% | 11.41 | 11.75 | 75789 | 8700.31 | 2.11% |
| 2024-04-24 | 11.58 | 11.60 | -0.01 | -0.09% | 11.52 | 11.76 | 98131 | 11388.10 | 2.74% |
| 2024-04-23 | 11.70 | 11.61 | -0.29 | -2.44% | 11.50 | 11.99 | 163943 | 19162.41 | 4.57% |
| 2024-04-22 | 12.38 | 11.90 | 0.13 | 1.10% | 11.77 | 12.95 | 287302 | 35311.70 | 8.01% |
| 2024-04-19 | 11.77 | 11.77 | 1.07 | 10.00% | 11.77 | 11.77 | 36833 | 4335.30 | 1.03% |
| 2024-04-18 | 10.43 | 10.70 | 0.26 | 2.49% | 10.31 | 10.97 | 55275 | 5897.23 | 1.54% |
| 2024-04-17 | 9.88 | 10.44 | 0.74 | 7.63% | 9.85 | 10.45 | 56584 | 5806.07 | 1.58% |
| 2024-04-16 | 10.23 | 9.70 | -0.65 | -6.28% | 9.70 | 10.34 | 65719 | 6532.28 | 1.83% |
| 2024-04-15 | 10.93 | 10.35 | -0.55 | -5.05% | 10.20 | 10.99 | 65783 | 6891.90 | 1.84% |
| 2024-04-12 | 10.85 | 10.90 | 0.08 | 0.74% | 10.85 | 11.04 | 33519 | 3667.12 | 0.93% |
| 2024-04-11 | 10.78 | 10.82 | -0.04 | -0.37% | 10.78 | 11.08 | 29564 | 3229.78 | 0.82% |
| 2024-04-10 | 11.11 | 10.86 | -0.34 | -3.04% | 10.76 | 11.21 | 36177 | 3961.61 | 1.01% |
| 2024-04-09 | 11.00 | 11.20 | 0.28 | 2.56% | 10.94 | 11.20 | 33259 | 3692.75 | 0.93% |
| 2024-04-08 | 11.20 | 10.92 | -0.38 | -3.36% | 10.90 | 11.30 | 53654 | 5934.20 | 1.50% |
| 2024-04-03 | 11.38 | 11.30 | 0.02 | 0.18% | 11.28 | 11.68 | 69777 | 7970.65 | 1.95% |
| 2024-04-02 | 11.26 | 11.28 | -0.03 | -0.27% | 11.13 | 11.31 | 32738 | 3680.09 | 0.91% |
| 2024-04-01 | 10.96 | 11.31 | 0.34 | 3.10% | 10.94 | 11.31 | 39324 | 4391.55 | 1.10% |
| 2024-03-29 | 10.84 | 10.97 | 0.08 | 0.73% | 10.84 | 11.03 | 31474 | 3444.57 | 0.88% |
| 2024-03-28 | 10.65 | 10.89 | 0.19 | 1.78% | 10.65 | 10.99 | 35670 | 3871.74 | 0.99% |
| 2024-03-27 | 10.95 | 10.70 | -0.25 | -2.28% | 10.70 | 11.05 | 31560 | 3424.66 | 0.88% |
| 2024-03-26 | 10.77 | 10.95 | 0.16 | 1.48% | 10.75 | 11.00 | 30596 | 3332.02 | 0.85% |
| 2024-03-25 | 11.01 | 10.79 | -0.22 | -2.00% | 10.75 | 11.09 | 39276 | 4296.02 | 1.10% |
| 2024-03-22 | 11.10 | 11.01 | -0.08 | -0.72% | 10.86 | 11.34 | 51826 | 5728.58 | 1.45% |
| 2024-03-21 | 11.11 | 11.09 | -0.04 | -0.36% | 10.96 | 11.20 | 33907 | 3761.78 | 0.95% |
| 2024-03-20 | 10.97 | 11.13 | 0.17 | 1.55% | 10.93 | 11.14 | 33390 | 3687.56 | 0.93% |
| 2024-03-19 | 11.02 | 10.96 | -0.05 | -0.45% | 10.95 | 11.04 | 34834 | 3830.73 | 0.97% |
| 2024-03-18 | 10.90 | 11.01 | 0.17 | 1.57% | 10.81 | 11.01 | 41579 | 4546.26 | 1.16% |
| 2024-03-15 | 10.73 | 10.84 | 0.12 | 1.12% | 10.59 | 10.85 | 29610 | 3174.95 | 0.83% |
| 2024-03-14 | 10.77 | 10.72 | -0.06 | -0.56% | 10.57 | 10.88 | 26581 | 2857.56 | 0.74% |
| 2024-03-13 | 10.75 | 10.78 | -0.04 | -0.37% | 10.72 | 10.92 | 42566 | 4605.20 | 1.19% |
| 2024-03-12 | 10.51 | 10.82 | 0.28 | 2.66% | 10.43 | 10.83 | 42378 | 4508.40 | 1.18% |
| 2024-03-11 | 10.33 | 10.54 | 0.24 | 2.33% | 10.29 | 10.54 | 38427 | 4005.80 | 1.07% |
| 2024-03-08 | 10.21 | 10.30 | 0.09 | 0.88% | 10.12 | 10.33 | 25644 | 2626.46 | 0.72% |
| 2024-03-07 | 10.29 | 10.21 | -0.06 | -0.58% | 10.20 | 10.47 | 33375 | 3447.66 | 0.93% |
| 2024-03-06 | 10.13 | 10.27 | 0.09 | 0.88% | 10.09 | 10.37 | 27512 | 2815.27 | 0.77% |
| 2024-03-05 | 10.34 | 10.18 | -0.25 | -2.40% | 10.15 | 10.34 | 32889 | 3364.00 | 0.92% |
| 2024-03-04 | 10.50 | 10.43 | -0.06 | -0.57% | 10.20 | 10.57 | 39310 | 4071.99 | 1.10% |
| 2024-03-01 | 10.46 | 10.49 | 0.06 | 0.58% | 10.33 | 10.57 | 40909 | 4269.08 | 1.14% |
| 2024-02-29 | 10.08 | 10.43 | 0.31 | 3.06% | 10.03 | 10.46 | 54970 | 5678.43 | 1.53% |
| 2024-02-28 | 10.99 | 10.12 | -0.89 | -8.08% | 10.10 | 11.18 | 79415 | 8441.35 | 2.22% |
| 2024-02-27 | 10.71 | 11.01 | 0.24 | 2.23% | 10.61 | 11.02 | 46365 | 5054.59 | 1.29% |
| 2024-02-26 | 10.65 | 10.77 | 0.17 | 1.60% | 10.52 | 11.06 | 62530 | 6742.60 | 1.74% |
| 2024-02-23 | 10.38 | 10.60 | 0.20 | 1.92% | 10.31 | 10.64 | 55206 | 5778.11 | 1.54% |
| 2024-02-22 | 10.18 | 10.40 | 0.12 | 1.17% | 10.11 | 10.41 | 61204 | 6291.83 | 1.71% |
| 2024-02-21 | 10.11 | 10.28 | 0.11 | 1.08% | 10.02 | 10.58 | 68578 | 7127.79 | 1.91% |
| 2024-02-20 | 10.02 | 10.17 | 0.07 | 0.69% | 9.88 | 10.18 | 50069 | 5029.76 | 1.40% |
| 2024-02-19 | 9.82 | 10.10 | 0.34 | 3.48% | 9.74 | 10.27 | 89174 | 8921.36 | 2.49% |
| 2024-02-08 | 8.99 | 9.76 | 0.87 | 9.79% | 8.94 | 9.78 | 89988 | 8407.93 | 2.51% |
| 2024-02-07 | 9.30 | 8.89 | -0.41 | -4.41% | 8.69 | 9.32 | 93962 | 8500.95 | 2.62% |
| 2024-02-06 | 8.70 | 9.30 | 0.08 | 0.87% | 8.35 | 9.85 | 114308 | 10207.79 | 3.19% |
| 2024-02-05 | 10.00 | 9.22 | -1.02 | -9.96% | 9.22 | 10.01 | 96452 | 9032.27 | 2.69% |