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 | 12.22 | 12.03 | -0.20 | -1.64% | 12.01 | 12.29 | 32133 | 3888.21 | 0.74% |
| 2024-05-07 | 12.19 | 12.23 | -0.05 | -0.41% | 12.07 | 12.42 | 50985 | 6226.62 | 1.17% |
| 2024-05-06 | 11.91 | 12.28 | 0.46 | 3.89% | 11.72 | 12.28 | 71706 | 8674.10 | 1.65% |
| 2024-04-30 | 11.49 | 11.82 | 0.24 | 2.07% | 11.44 | 11.92 | 68758 | 8092.58 | 1.58% |
| 2024-04-29 | 11.49 | 11.58 | 0.09 | 0.78% | 11.38 | 11.58 | 47916 | 5504.72 | 1.10% |
| 2024-04-26 | 11.52 | 11.49 | -0.03 | -0.26% | 11.32 | 11.69 | 54598 | 6287.96 | 1.26% |
| 2024-04-25 | 11.36 | 11.52 | 0.03 | 0.26% | 11.36 | 11.65 | 50153 | 5773.17 | 1.15% |
| 2024-04-24 | 11.32 | 11.49 | 0.10 | 0.88% | 11.23 | 11.62 | 59527 | 6793.00 | 1.37% |
| 2024-04-23 | 11.31 | 11.39 | 0.12 | 1.06% | 11.06 | 11.45 | 65688 | 7403.13 | 1.51% |
| 2024-04-22 | 11.00 | 11.27 | 0.36 | 3.30% | 10.92 | 11.58 | 132551 | 15006.30 | 3.05% |
| 2024-04-19 | 10.44 | 10.91 | 0.46 | 4.40% | 10.37 | 10.97 | 59460 | 6423.50 | 1.37% |
| 2024-04-18 | 10.53 | 10.45 | -0.13 | -1.23% | 10.45 | 10.73 | 32424 | 3431.64 | 0.75% |
| 2024-04-17 | 10.23 | 10.58 | 0.45 | 4.44% | 10.23 | 10.62 | 52213 | 5474.37 | 1.20% |
| 2024-04-16 | 10.45 | 10.13 | -0.28 | -2.69% | 10.13 | 10.79 | 63594 | 6594.12 | 1.46% |
| 2024-04-15 | 10.60 | 10.41 | -0.27 | -2.53% | 10.12 | 10.79 | 84680 | 8724.76 | 1.95% |
| 2024-04-12 | 10.79 | 10.68 | -0.13 | -1.20% | 10.66 | 10.89 | 22932 | 2464.54 | 0.53% |
| 2024-04-11 | 11.00 | 10.81 | -0.21 | -1.91% | 10.79 | 11.11 | 38196 | 4166.84 | 0.88% |
| 2024-04-10 | 11.10 | 11.02 | -0.13 | -1.17% | 10.95 | 11.31 | 52347 | 5837.67 | 1.20% |
| 2024-04-09 | 10.80 | 11.15 | 0.32 | 2.95% | 10.68 | 11.19 | 47088 | 5202.11 | 1.08% |
| 2024-04-08 | 10.89 | 10.83 | -0.13 | -1.19% | 10.61 | 10.90 | 62826 | 6753.68 | 1.45% |
| 2024-04-03 | 10.86 | 10.96 | 0.14 | 1.29% | 10.55 | 11.18 | 68177 | 7389.65 | 1.57% |
| 2024-04-02 | 11.15 | 10.82 | -0.35 | -3.13% | 10.70 | 11.17 | 68987 | 7468.58 | 1.59% |
| 2024-04-01 | 11.26 | 11.17 | -0.08 | -0.71% | 11.10 | 11.40 | 33248 | 3712.75 | 0.77% |
| 2024-03-29 | 10.93 | 11.25 | 0.38 | 3.50% | 10.84 | 11.29 | 43079 | 4790.61 | 0.99% |
| 2024-03-28 | 10.89 | 10.87 | -0.02 | -0.18% | 10.76 | 11.04 | 35902 | 3914.60 | 0.83% |
| 2024-03-27 | 11.10 | 10.89 | -0.31 | -2.77% | 10.88 | 11.32 | 48907 | 5431.13 | 1.13% |
| 2024-03-26 | 10.89 | 11.20 | 0.28 | 2.56% | 10.82 | 11.25 | 40943 | 4518.54 | 0.94% |
| 2024-03-25 | 11.02 | 10.92 | -0.15 | -1.36% | 10.89 | 11.13 | 28884 | 3189.09 | 0.66% |
| 2024-03-22 | 11.22 | 11.07 | -0.22 | -1.95% | 10.97 | 11.39 | 47835 | 5315.86 | 1.10% |
| 2024-03-21 | 11.40 | 11.29 | -0.15 | -1.31% | 11.25 | 11.50 | 40293 | 4562.49 | 0.93% |
| 2024-03-20 | 11.50 | 11.44 | -0.08 | -0.69% | 11.35 | 11.55 | 38535 | 4401.40 | 0.89% |
| 2024-03-19 | 11.88 | 11.52 | -0.35 | -2.95% | 11.49 | 11.94 | 51800 | 6008.46 | 1.19% |
| 2024-03-18 | 11.22 | 11.87 | 0.60 | 5.32% | 11.19 | 11.88 | 96696 | 11261.82 | 2.23% |
| 2024-03-15 | 11.20 | 11.27 | 0.01 | 0.09% | 11.16 | 11.45 | 35699 | 4026.79 | 0.82% |
| 2024-03-14 | 11.50 | 11.26 | 0.03 | 0.27% | 11.19 | 11.57 | 61638 | 6992.28 | 1.42% |
| 2024-03-13 | 11.27 | 11.23 | -0.28 | -2.43% | 11.17 | 11.40 | 52843 | 5956.06 | 1.22% |
| 2024-03-12 | 11.05 | 11.51 | 0.61 | 5.60% | 11.05 | 11.80 | 131027 | 15119.05 | 3.02% |
| 2024-03-11 | 10.46 | 10.90 | 0.44 | 4.21% | 10.46 | 11.18 | 94733 | 10341.04 | 2.18% |
| 2024-03-08 | 10.15 | 10.46 | 0.37 | 3.67% | 10.10 | 10.46 | 54699 | 5663.14 | 1.26% |
| 2024-03-07 | 10.18 | 10.09 | -0.08 | -0.79% | 10.04 | 10.35 | 41811 | 4257.30 | 0.96% |
| 2024-03-06 | 10.44 | 10.17 | -0.27 | -2.59% | 10.05 | 10.60 | 57080 | 5832.64 | 1.32% |
| 2024-03-05 | 10.51 | 10.44 | -0.40 | -3.69% | 10.42 | 10.89 | 91671 | 9708.18 | 2.11% |
| 2024-03-04 | 9.98 | 10.84 | 0.84 | 8.40% | 9.98 | 11.00 | 167433 | 18042.60 | 3.86% |
| 2024-03-01 | 9.46 | 10.00 | 0.47 | 4.93% | 9.40 | 10.17 | 84750 | 8406.26 | 1.95% |
| 2024-02-29 | 9.20 | 9.53 | 0.20 | 2.14% | 9.17 | 9.56 | 52012 | 4920.25 | 1.20% |
| 2024-02-28 | 9.75 | 9.33 | -0.44 | -4.50% | 9.30 | 10.25 | 81321 | 7972.04 | 1.87% |
| 2024-02-27 | 9.48 | 9.77 | 0.32 | 3.39% | 9.40 | 9.78 | 45777 | 4400.95 | 1.05% |
| 2024-02-26 | 9.46 | 9.45 | -0.01 | -0.11% | 9.37 | 9.62 | 43344 | 4109.81 | 1.00% |
| 2024-02-23 | 9.48 | 9.46 | 0.02 | 0.21% | 9.28 | 9.52 | 47397 | 4452.72 | 1.09% |
| 2024-02-22 | 9.40 | 9.44 | 0.05 | 0.53% | 9.27 | 9.53 | 46648 | 4372.28 | 1.07% |
| 2024-02-21 | 9.47 | 9.39 | -0.17 | -1.78% | 9.33 | 9.54 | 56650 | 5342.47 | 1.31% |
| 2024-02-20 | 9.21 | 9.56 | 0.24 | 2.58% | 9.13 | 9.69 | 61593 | 5852.61 | 1.42% |
| 2024-02-19 | 9.04 | 9.32 | 0.28 | 3.10% | 9.01 | 9.45 | 56753 | 5247.42 | 1.31% |
| 2024-02-08 | 8.36 | 9.04 | 0.57 | 6.73% | 8.26 | 9.32 | 102714 | 9069.05 | 2.37% |
| 2024-02-07 | 8.48 | 8.47 | 0.26 | 3.17% | 8.22 | 8.76 | 95486 | 8134.32 | 2.20% |
| 2024-02-06 | 7.40 | 8.21 | 0.75 | 10.05% | 7.12 | 8.21 | 65879 | 5154.03 | 1.52% |
| 2024-02-05 | 7.99 | 7.46 | -0.61 | -7.56% | 7.26 | 7.99 | 60835 | 4543.60 | 1.40% |
| 2024-02-02 | 8.68 | 8.07 | -0.57 | -6.60% | 7.78 | 8.76 | 58743 | 4821.92 | 1.35% |
| 2024-02-01 | 8.54 | 8.64 | 0.09 | 1.05% | 8.32 | 8.76 | 52505 | 4499.98 | 1.21% |
| 2024-01-31 | 9.20 | 8.55 | -0.71 | -7.67% | 8.53 | 9.25 | 63752 | 5636.15 | 1.47% |
| 2024-01-30 | 9.72 | 9.26 | -0.58 | -5.89% | 9.26 | 9.75 | 38067 | 3603.51 | 0.88% |