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 | 11.82 | 11.77 | -0.11 | -0.93% | 11.70 | 12.05 | 25016 | 2963.36 | 0.79% |
| 2024-05-09 | 11.85 | 11.88 | 0.08 | 0.68% | 11.84 | 12.06 | 24022 | 2862.77 | 0.76% |
| 2024-05-08 | 12.22 | 11.80 | -0.49 | -3.99% | 11.79 | 12.48 | 45125 | 5401.25 | 1.43% |
| 2024-05-07 | 11.67 | 12.29 | 0.45 | 3.80% | 11.66 | 12.29 | 47084 | 5666.89 | 1.49% |
| 2024-05-06 | 11.48 | 11.84 | 0.48 | 4.23% | 11.24 | 11.88 | 44320 | 5151.50 | 1.40% |
| 2024-04-30 | 11.58 | 11.36 | -0.22 | -1.90% | 11.34 | 11.66 | 37304 | 4288.28 | 1.18% |
| 2024-04-29 | 11.04 | 11.58 | 0.54 | 4.89% | 11.03 | 11.58 | 51628 | 5881.96 | 1.64% |
| 2024-04-26 | 11.42 | 11.04 | -0.34 | -2.99% | 10.97 | 11.43 | 42831 | 4768.60 | 1.36% |
| 2024-04-25 | 11.40 | 11.38 | -0.06 | -0.52% | 11.24 | 11.52 | 25712 | 2935.85 | 0.81% |
| 2024-04-24 | 11.39 | 11.44 | 0.09 | 0.79% | 11.18 | 11.45 | 35613 | 4041.25 | 1.13% |
| 2024-04-23 | 11.22 | 11.35 | 0.30 | 2.71% | 11.09 | 11.45 | 55711 | 6287.94 | 1.77% |
| 2024-04-22 | 10.97 | 11.05 | 0.01 | 0.09% | 10.77 | 11.27 | 42525 | 4718.28 | 1.35% |
| 2024-04-19 | 10.73 | 11.04 | 0.31 | 2.89% | 10.64 | 11.20 | 49640 | 5463.76 | 1.57% |
| 2024-04-18 | 10.46 | 10.73 | 0.39 | 3.77% | 10.30 | 10.89 | 37847 | 4053.27 | 1.20% |
| 2024-04-17 | 10.04 | 10.34 | 0.38 | 3.82% | 10.04 | 10.52 | 35710 | 3709.81 | 1.13% |
| 2024-04-16 | 10.48 | 9.96 | -0.67 | -6.30% | 9.93 | 10.49 | 46024 | 4639.03 | 1.46% |
| 2024-04-15 | 10.98 | 10.63 | -0.40 | -3.63% | 10.48 | 11.14 | 66319 | 7160.51 | 2.10% |
| 2024-04-12 | 10.81 | 11.03 | 0.16 | 1.47% | 10.80 | 11.25 | 45150 | 4993.39 | 1.43% |
| 2024-04-11 | 10.77 | 10.87 | 0.09 | 0.83% | 10.66 | 11.02 | 45361 | 4926.99 | 1.44% |
| 2024-04-10 | 10.63 | 10.78 | 0.15 | 1.41% | 10.40 | 10.84 | 54551 | 5786.22 | 1.73% |
| 2024-04-09 | 10.40 | 10.63 | 0.13 | 1.24% | 10.36 | 10.66 | 25750 | 2724.23 | 0.82% |
| 2024-04-08 | 10.63 | 10.50 | -0.06 | -0.57% | 10.37 | 10.70 | 34447 | 3634.35 | 1.09% |
| 2024-04-03 | 10.53 | 10.56 | -0.05 | -0.47% | 10.47 | 10.68 | 25635 | 2705.82 | 0.81% |
| 2024-04-02 | 10.68 | 10.61 | -0.03 | -0.28% | 10.43 | 10.70 | 44974 | 4748.50 | 1.43% |
| 2024-04-01 | 9.90 | 10.64 | 0.69 | 6.93% | 9.88 | 10.93 | 98325 | 10357.83 | 3.12% |
| 2024-03-29 | 9.59 | 9.95 | 0.47 | 4.96% | 9.59 | 9.97 | 56845 | 5589.94 | 1.80% |
| 2024-03-28 | 9.45 | 9.48 | 0.09 | 0.96% | 9.40 | 9.73 | 39467 | 3771.54 | 1.25% |
| 2024-03-27 | 9.95 | 9.39 | -0.56 | -5.63% | 9.36 | 9.96 | 41947 | 4047.68 | 1.33% |
| 2024-03-26 | 9.89 | 9.95 | 0.05 | 0.51% | 9.77 | 10.05 | 30273 | 2997.26 | 0.96% |
| 2024-03-25 | 10.30 | 9.90 | -0.37 | -3.60% | 9.88 | 10.33 | 24674 | 2500.15 | 0.78% |
| 2024-03-22 | 10.30 | 10.27 | 0.03 | 0.29% | 10.15 | 10.35 | 21943 | 2246.11 | 0.70% |
| 2024-03-21 | 10.06 | 10.24 | 0.25 | 2.50% | 9.95 | 10.30 | 29317 | 2973.78 | 0.93% |
| 2024-03-20 | 10.01 | 9.99 | -0.05 | -0.50% | 9.79 | 10.11 | 26480 | 2630.55 | 0.84% |
| 2024-03-19 | 10.00 | 10.04 | 0.04 | 0.40% | 9.92 | 10.14 | 29462 | 2955.06 | 0.93% |
| 2024-03-18 | 9.75 | 10.00 | 0.36 | 3.73% | 9.73 | 10.15 | 51780 | 5178.46 | 1.64% |
| 2024-03-15 | 9.39 | 9.64 | 0.18 | 1.90% | 9.33 | 9.68 | 34236 | 3255.32 | 1.08% |
| 2024-03-14 | 9.07 | 9.46 | 0.39 | 4.30% | 9.07 | 9.59 | 47518 | 4477.63 | 1.51% |
| 2024-03-13 | 8.98 | 9.07 | 0.13 | 1.45% | 8.86 | 9.16 | 20578 | 1860.21 | 0.65% |
| 2024-03-12 | 8.88 | 8.94 | 0.06 | 0.68% | 8.77 | 8.96 | 14957 | 1327.06 | 0.47% |
| 2024-03-11 | 8.80 | 8.88 | 0.12 | 1.37% | 8.74 | 8.91 | 13850 | 1222.68 | 0.44% |
| 2024-03-08 | 8.72 | 8.76 | 0.02 | 0.23% | 8.61 | 8.79 | 12349 | 1076.33 | 0.39% |
| 2024-03-07 | 8.79 | 8.74 | 0.01 | 0.11% | 8.71 | 9.05 | 21980 | 1941.93 | 0.70% |
| 2024-03-06 | 8.74 | 8.73 | -0.11 | -1.24% | 8.66 | 8.81 | 17008 | 1485.23 | 0.54% |
| 2024-03-05 | 8.66 | 8.84 | 0.19 | 2.20% | 8.55 | 8.95 | 30916 | 2711.65 | 0.98% |
| 2024-03-04 | 8.43 | 8.65 | 0.16 | 1.88% | 8.42 | 9.02 | 50239 | 4367.37 | 1.59% |
| 2024-03-01 | 8.25 | 8.49 | 0.24 | 2.91% | 8.23 | 8.50 | 24179 | 2026.83 | 0.77% |
| 2024-02-29 | 8.04 | 8.25 | 0.12 | 1.48% | 8.02 | 8.32 | 26801 | 2195.32 | 0.85% |
| 2024-02-28 | 8.70 | 8.13 | -0.57 | -6.55% | 8.12 | 8.86 | 50926 | 4298.13 | 1.61% |
| 2024-02-27 | 8.61 | 8.70 | 0.07 | 0.81% | 8.53 | 8.70 | 17340 | 1491.57 | 0.55% |
| 2024-02-26 | 8.50 | 8.63 | 0.13 | 1.53% | 8.41 | 8.73 | 24252 | 2083.24 | 0.77% |
| 2024-02-23 | 8.31 | 8.50 | 0.21 | 2.53% | 8.29 | 8.57 | 35146 | 2976.03 | 1.11% |
| 2024-02-22 | 8.28 | 8.29 | 0.01 | 0.12% | 8.20 | 8.44 | 20424 | 1688.25 | 0.65% |
| 2024-02-21 | 8.11 | 8.28 | 0.08 | 0.98% | 8.10 | 8.57 | 28152 | 2350.79 | 0.89% |
| 2024-02-20 | 8.15 | 8.20 | 0.07 | 0.86% | 8.00 | 8.29 | 33271 | 2709.82 | 1.05% |
| 2024-02-19 | 8.11 | 8.13 | 0.15 | 1.88% | 7.91 | 8.35 | 51211 | 4181.33 | 1.62% |
| 2024-02-08 | 7.30 | 7.98 | 0.73 | 10.07% | 7.18 | 7.98 | 93974 | 7302.18 | 2.98% |
| 2024-02-07 | 7.21 | 7.25 | 0.08 | 1.12% | 7.02 | 7.75 | 88199 | 6421.63 | 2.79% |
| 2024-02-06 | 6.77 | 7.17 | 0.34 | 4.98% | 6.42 | 7.35 | 94624 | 6494.82 | 3.00% |
| 2024-02-05 | 7.30 | 6.83 | -0.62 | -8.32% | 6.71 | 7.33 | 67955 | 4657.27 | 2.15% |