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 | 12.21 | 12.20 | 0.04 | 0.33% | 12.11 | 12.35 | 85405 | 10418.60 | 0.75% |
| 2024-05-09 | 12.05 | 12.16 | 0.17 | 1.42% | 11.98 | 12.22 | 92854 | 11272.25 | 0.82% |
| 2024-05-08 | 12.08 | 11.99 | -0.15 | -1.24% | 11.97 | 12.23 | 82481 | 9928.61 | 0.73% |
| 2024-05-07 | 12.07 | 12.14 | 0.00 | 0.00% | 11.98 | 12.18 | 110737 | 13360.63 | 0.98% |
| 2024-05-06 | 11.85 | 12.14 | 0.37 | 3.14% | 11.76 | 12.24 | 179344 | 21584.04 | 1.58% |
| 2024-04-30 | 11.69 | 11.77 | 0.08 | 0.68% | 11.61 | 11.81 | 89930 | 10557.72 | 0.79% |
| 2024-04-29 | 11.69 | 11.69 | 0.03 | 0.26% | 11.52 | 11.77 | 93047 | 10853.03 | 0.82% |
| 2024-04-26 | 11.64 | 11.66 | -0.08 | -0.68% | 11.42 | 11.74 | 127132 | 14697.21 | 1.12% |
| 2024-04-25 | 11.38 | 11.74 | 0.07 | 0.60% | 11.19 | 11.80 | 144375 | 16716.04 | 1.27% |
| 2024-04-24 | 11.57 | 11.67 | 0.06 | 0.52% | 11.50 | 11.72 | 79911 | 9287.67 | 0.70% |
| 2024-04-23 | 11.81 | 11.61 | -0.25 | -2.11% | 11.56 | 11.94 | 102263 | 11996.27 | 0.90% |
| 2024-04-22 | 11.93 | 11.86 | -0.03 | -0.25% | 11.80 | 12.11 | 175750 | 20994.97 | 1.55% |
| 2024-04-19 | 11.55 | 11.89 | 0.31 | 2.68% | 11.53 | 12.00 | 214032 | 25365.24 | 1.88% |
| 2024-04-18 | 11.50 | 11.58 | 0.34 | 3.02% | 11.34 | 11.67 | 150875 | 17400.09 | 1.33% |
| 2024-04-17 | 11.18 | 11.24 | 0.05 | 0.45% | 11.07 | 11.38 | 93976 | 10481.81 | 0.83% |
| 2024-04-16 | 11.36 | 11.19 | -0.16 | -1.41% | 11.16 | 11.54 | 102074 | 11551.40 | 0.90% |
| 2024-04-15 | 11.26 | 11.35 | -0.01 | -0.09% | 11.22 | 11.48 | 77756 | 8831.40 | 0.68% |
| 2024-04-12 | 11.40 | 11.36 | -0.04 | -0.35% | 11.30 | 11.44 | 44500 | 5056.01 | 0.39% |
| 2024-04-11 | 11.15 | 11.40 | 0.10 | 0.88% | 11.12 | 11.50 | 71445 | 8138.54 | 0.63% |
| 2024-04-10 | 11.15 | 11.30 | 0.10 | 0.89% | 11.14 | 11.38 | 86615 | 9794.97 | 0.76% |
| 2024-04-09 | 11.07 | 11.20 | 0.02 | 0.18% | 11.07 | 11.32 | 60591 | 6793.43 | 0.53% |
| 2024-04-08 | 11.16 | 11.18 | 0.02 | 0.18% | 11.14 | 11.39 | 104108 | 11718.06 | 0.92% |
| 2024-04-03 | 11.02 | 11.16 | 0.17 | 1.55% | 10.99 | 11.18 | 96219 | 10663.85 | 0.85% |
| 2024-04-02 | 10.85 | 10.99 | 0.15 | 1.38% | 10.79 | 11.03 | 90674 | 9924.69 | 0.80% |
| 2024-04-01 | 10.68 | 10.84 | 0.23 | 2.17% | 10.61 | 10.87 | 62931 | 6765.20 | 0.55% |
| 2024-03-29 | 10.47 | 10.61 | 0.12 | 1.14% | 10.47 | 10.67 | 41373 | 4380.80 | 0.36% |
| 2024-03-28 | 10.53 | 10.49 | -0.04 | -0.38% | 10.42 | 10.63 | 48466 | 5103.36 | 0.43% |
| 2024-03-27 | 10.55 | 10.53 | -0.13 | -1.22% | 10.52 | 10.73 | 42854 | 4561.49 | 0.38% |
| 2024-03-26 | 10.53 | 10.66 | 0.09 | 0.85% | 10.48 | 10.67 | 41763 | 4415.37 | 0.37% |
| 2024-03-25 | 10.51 | 10.57 | 0.00 | 0.00% | 10.46 | 10.75 | 60533 | 6423.33 | 0.53% |
| 2024-03-22 | 10.78 | 10.57 | -0.24 | -2.22% | 10.56 | 10.84 | 56935 | 6075.70 | 0.50% |
| 2024-03-21 | 10.87 | 10.81 | -0.07 | -0.64% | 10.76 | 10.95 | 52541 | 5690.35 | 0.46% |
| 2024-03-20 | 10.98 | 10.88 | -0.08 | -0.73% | 10.84 | 11.01 | 76429 | 8350.03 | 0.67% |
| 2024-03-19 | 11.05 | 10.96 | -0.09 | -0.81% | 10.94 | 11.05 | 34183 | 3755.22 | 0.30% |
| 2024-03-18 | 11.07 | 11.05 | -0.02 | -0.18% | 10.91 | 11.12 | 62825 | 6906.56 | 0.55% |
| 2024-03-15 | 10.90 | 11.07 | 0.18 | 1.65% | 10.84 | 11.07 | 53174 | 5836.53 | 0.47% |
| 2024-03-14 | 10.92 | 10.89 | 0.00 | 0.00% | 10.85 | 10.99 | 45151 | 4933.92 | 0.40% |
| 2024-03-13 | 11.00 | 10.89 | -0.07 | -0.64% | 10.85 | 11.03 | 41171 | 4488.96 | 0.36% |
| 2024-03-12 | 10.89 | 10.96 | 0.04 | 0.37% | 10.83 | 10.97 | 41426 | 4516.50 | 0.36% |
| 2024-03-11 | 10.86 | 10.92 | 0.03 | 0.28% | 10.80 | 10.92 | 44622 | 4839.95 | 0.39% |
| 2024-03-08 | 10.84 | 10.89 | 0.04 | 0.37% | 10.73 | 10.92 | 43889 | 4749.33 | 0.39% |
| 2024-03-07 | 10.75 | 10.85 | 0.09 | 0.84% | 10.72 | 11.08 | 72118 | 7882.62 | 0.64% |
| 2024-03-06 | 10.77 | 10.76 | 0.01 | 0.09% | 10.64 | 10.83 | 50994 | 5474.78 | 0.45% |
| 2024-03-05 | 10.80 | 10.75 | -0.09 | -0.83% | 10.71 | 10.84 | 51137 | 5508.79 | 0.45% |
| 2024-03-04 | 10.92 | 10.84 | -0.09 | -0.82% | 10.79 | 10.96 | 64607 | 7017.23 | 0.57% |
| 2024-03-01 | 10.91 | 10.93 | 0.03 | 0.28% | 10.79 | 10.97 | 67192 | 7324.09 | 0.59% |
| 2024-02-29 | 10.71 | 10.90 | 0.16 | 1.49% | 10.65 | 10.91 | 77326 | 8344.25 | 0.68% |
| 2024-02-28 | 10.85 | 10.74 | -0.13 | -1.20% | 10.74 | 11.00 | 106026 | 11556.71 | 0.93% |
| 2024-02-27 | 10.77 | 10.87 | 0.01 | 0.09% | 10.75 | 10.94 | 90643 | 9829.19 | 0.80% |
| 2024-02-26 | 10.77 | 10.86 | 0.03 | 0.28% | 10.66 | 10.91 | 93859 | 10138.09 | 0.83% |
| 2024-02-23 | 10.80 | 10.83 | 0.05 | 0.46% | 10.62 | 10.92 | 79497 | 8540.76 | 0.70% |
| 2024-02-22 | 10.82 | 10.78 | -0.02 | -0.19% | 10.70 | 10.86 | 71068 | 7645.25 | 0.63% |
| 2024-02-21 | 10.80 | 10.80 | -0.04 | -0.37% | 10.69 | 11.10 | 60713 | 6623.03 | 0.53% |
| 2024-02-20 | 10.90 | 10.84 | -0.04 | -0.37% | 10.73 | 10.93 | 52332 | 5664.04 | 0.46% |
| 2024-02-19 | 11.01 | 10.88 | -0.07 | -0.64% | 10.82 | 11.25 | 112094 | 12319.80 | 0.99% |
| 2024-02-08 | 10.95 | 10.95 | 0.02 | 0.18% | 10.81 | 11.31 | 155835 | 17350.50 | 1.37% |
| 2024-02-07 | 10.50 | 10.93 | 0.42 | 4.00% | 10.45 | 11.03 | 141595 | 15378.47 | 1.25% |
| 2024-02-06 | 9.42 | 10.51 | 0.95 | 9.94% | 9.42 | 10.52 | 146825 | 14987.26 | 1.29% |
| 2024-02-05 | 9.77 | 9.56 | -0.30 | -3.04% | 9.20 | 10.04 | 105971 | 10150.37 | 0.93% |
| 2024-02-02 | 10.09 | 9.86 | -0.27 | -2.67% | 9.57 | 10.24 | 97004 | 9561.19 | 0.85% |
| 2024-02-01 | 10.30 | 10.13 | -0.18 | -1.75% | 10.04 | 10.32 | 64436 | 6552.85 | 0.57% |