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 | 12.17 | 11.83 | -0.34 | -2.79% | 11.72 | 12.17 | 18649 | 2221.05 | 2.07% |
| 2024-05-07 | 11.80 | 12.17 | 0.45 | 3.84% | 11.80 | 12.20 | 27900 | 3341.89 | 3.10% |
| 2024-05-06 | 11.30 | 11.72 | 0.44 | 3.90% | 11.30 | 11.79 | 27964 | 3241.60 | 3.11% |
| 2024-04-30 | 11.33 | 11.28 | -0.04 | -0.35% | 11.10 | 11.48 | 23237 | 2614.59 | 2.58% |
| 2024-04-29 | 10.83 | 11.32 | 0.31 | 2.82% | 10.83 | 11.36 | 31509 | 3532.08 | 3.50% |
| 2024-04-26 | 11.10 | 11.01 | -0.32 | -2.82% | 10.81 | 11.16 | 29902 | 3288.48 | 3.32% |
| 2024-04-25 | 10.95 | 11.33 | 0.43 | 3.94% | 10.83 | 11.38 | 33243 | 3716.94 | 3.70% |
| 2024-04-24 | 10.67 | 10.90 | 0.24 | 2.25% | 10.62 | 10.90 | 24886 | 2687.29 | 2.77% |
| 2024-04-23 | 10.45 | 10.66 | 0.23 | 2.21% | 10.45 | 10.72 | 31647 | 3365.39 | 3.52% |
| 2024-04-22 | 10.68 | 10.43 | -0.24 | -2.25% | 10.40 | 10.90 | 34197 | 3626.82 | 3.80% |
| 2024-04-19 | 10.69 | 10.67 | -0.38 | -3.44% | 10.52 | 11.02 | 43918 | 4713.30 | 4.88% |
| 2024-04-18 | 11.68 | 11.05 | -1.00 | -8.30% | 11.01 | 11.69 | 73274 | 8221.20 | 8.15% |
| 2024-04-17 | 11.43 | 12.05 | -0.65 | -5.12% | 11.43 | 13.16 | 113002 | 13457.60 | 12.56% |
| 2024-04-16 | 12.70 | 12.70 | -1.41 | -9.99% | 12.70 | 12.70 | 8717 | 1107.06 | 0.97% |
| 2024-04-15 | 17.00 | 14.11 | -1.57 | -10.01% | 14.11 | 17.25 | 121991 | 19801.57 | 13.56% |
| 2024-04-12 | 15.68 | 15.68 | 1.43 | 10.04% | 15.68 | 15.68 | 14355 | 2250.86 | 1.60% |
| 2024-04-11 | 13.01 | 14.25 | 1.30 | 10.04% | 12.96 | 14.25 | 32909 | 4646.88 | 3.66% |
| 2024-04-10 | 13.47 | 12.95 | -0.92 | -6.63% | 12.68 | 13.80 | 54766 | 7174.87 | 6.09% |
| 2024-04-09 | 12.25 | 13.87 | 1.26 | 9.99% | 12.25 | 13.87 | 42730 | 5859.58 | 4.75% |
| 2024-04-08 | 13.68 | 12.61 | -0.81 | -6.04% | 12.60 | 13.96 | 32912 | 4339.43 | 3.66% |
| 2024-04-03 | 13.48 | 13.42 | -0.43 | -3.10% | 13.20 | 13.63 | 34195 | 4589.62 | 3.80% |
| 2024-04-02 | 13.55 | 13.85 | 0.46 | 3.44% | 13.42 | 14.73 | 52936 | 7331.81 | 5.89% |
| 2024-04-01 | 13.36 | 13.39 | 0.04 | 0.30% | 13.06 | 13.60 | 42140 | 5610.39 | 4.69% |
| 2024-03-29 | 13.51 | 13.35 | -0.45 | -3.26% | 13.06 | 13.60 | 52746 | 6988.02 | 5.86% |
| 2024-03-28 | 13.70 | 13.80 | -0.18 | -1.29% | 13.16 | 15.00 | 83751 | 11559.82 | 9.31% |
| 2024-03-27 | 12.79 | 13.98 | 1.27 | 9.99% | 12.78 | 13.98 | 34210 | 4723.44 | 3.80% |
| 2024-03-26 | 14.21 | 12.71 | -1.15 | -8.30% | 12.68 | 14.40 | 84144 | 11094.50 | 9.36% |
| 2024-03-25 | 13.00 | 13.86 | 1.26 | 10.00% | 13.00 | 13.86 | 46138 | 6366.29 | 5.13% |
| 2024-03-22 | 12.70 | 12.60 | -0.10 | -0.79% | 12.42 | 12.76 | 19607 | 2477.93 | 2.18% |
| 2024-03-21 | 12.50 | 12.70 | 0.20 | 1.60% | 12.26 | 12.71 | 20596 | 2575.20 | 2.29% |
| 2024-03-20 | 12.11 | 12.50 | 0.39 | 3.22% | 12.05 | 12.50 | 15943 | 1967.65 | 1.77% |
| 2024-03-19 | 12.21 | 12.11 | -0.04 | -0.33% | 12.00 | 12.40 | 14880 | 1805.53 | 1.65% |
| 2024-03-18 | 11.78 | 12.15 | 0.37 | 3.14% | 11.78 | 12.19 | 16049 | 1928.33 | 1.78% |
| 2024-03-15 | 11.60 | 11.78 | 0.17 | 1.46% | 11.55 | 11.82 | 13957 | 1633.28 | 1.55% |
| 2024-03-14 | 11.51 | 11.61 | 0.14 | 1.22% | 11.36 | 11.80 | 17825 | 2063.61 | 1.98% |
| 2024-03-13 | 11.54 | 11.47 | -0.01 | -0.09% | 11.23 | 11.61 | 13905 | 1590.70 | 1.55% |
| 2024-03-12 | 11.05 | 11.48 | 0.47 | 4.27% | 11.05 | 11.51 | 21303 | 2410.51 | 2.37% |
| 2024-03-11 | 10.83 | 11.01 | 0.18 | 1.66% | 10.78 | 11.01 | 14771 | 1614.00 | 1.64% |
| 2024-03-08 | 10.93 | 10.83 | 0.03 | 0.28% | 10.59 | 10.96 | 14947 | 1611.77 | 1.66% |
| 2024-03-07 | 10.94 | 10.80 | -0.04 | -0.37% | 10.78 | 11.09 | 21998 | 2404.45 | 2.45% |
| 2024-03-06 | 10.70 | 10.84 | 0.17 | 1.59% | 10.60 | 10.99 | 21079 | 2283.42 | 2.34% |
| 2024-03-05 | 11.20 | 10.67 | -0.54 | -4.82% | 10.62 | 11.20 | 25063 | 2714.67 | 2.79% |
| 2024-03-04 | 11.45 | 11.21 | -0.47 | -4.02% | 11.02 | 11.53 | 33900 | 3810.52 | 3.77% |
| 2024-03-01 | 11.76 | 11.68 | -0.02 | -0.17% | 11.11 | 12.58 | 50178 | 5820.57 | 5.58% |
| 2024-02-29 | 11.00 | 11.70 | 0.19 | 1.65% | 10.36 | 12.04 | 72936 | 8242.24 | 8.11% |
| 2024-02-28 | 12.14 | 11.51 | -0.63 | -5.19% | 11.47 | 13.35 | 84135 | 10698.52 | 9.35% |
| 2024-02-27 | 11.64 | 12.14 | 0.50 | 4.30% | 11.41 | 12.42 | 24453 | 2960.51 | 2.72% |
| 2024-02-26 | 11.39 | 11.64 | 0.39 | 3.47% | 11.36 | 11.88 | 17372 | 2021.46 | 1.93% |
| 2024-02-23 | 10.84 | 11.25 | 0.55 | 5.14% | 10.75 | 11.30 | 16022 | 1768.28 | 1.78% |
| 2024-02-22 | 10.25 | 10.70 | 0.50 | 4.90% | 10.20 | 10.75 | 19928 | 2087.56 | 2.22% |
| 2024-02-21 | 9.75 | 10.20 | 0.46 | 4.72% | 9.61 | 10.65 | 27452 | 2804.26 | 3.05% |
| 2024-02-20 | 10.40 | 9.74 | 0.06 | 0.62% | 9.34 | 10.40 | 27714 | 2711.20 | 3.08% |
| 2024-02-19 | 8.89 | 9.68 | 0.88 | 10.00% | 8.80 | 9.68 | 23874 | 2221.09 | 2.65% |
| 2024-02-08 | 7.60 | 8.80 | 0.54 | 6.54% | 7.50 | 8.94 | 34085 | 2786.38 | 3.79% |
| 2024-02-07 | 9.21 | 8.26 | -0.92 | -10.02% | 8.26 | 9.21 | 26689 | 2242.69 | 2.97% |
| 2024-02-06 | 9.20 | 9.18 | -1.02 | -10.00% | 9.18 | 9.62 | 33991 | 3141.18 | 3.78% |
| 2024-02-05 | 11.01 | 10.20 | -1.13 | -9.97% | 10.20 | 11.05 | 17024 | 1761.34 | 1.89% |
| 2024-02-02 | 12.28 | 11.33 | -0.95 | -7.74% | 11.05 | 12.57 | 26307 | 3095.31 | 2.92% |
| 2024-02-01 | 12.60 | 12.28 | -0.44 | -3.46% | 11.87 | 12.63 | 25247 | 3084.76 | 2.81% |
| 2024-01-31 | 13.40 | 12.72 | -0.73 | -5.43% | 12.56 | 13.44 | 23123 | 2984.10 | 2.57% |
| 2024-01-30 | 13.66 | 13.45 | -0.55 | -3.93% | 13.32 | 13.81 | 30350 | 4113.63 | 3.37% |