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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 11.94 | 12.47 | 0.42 | 3.49% | 11.94 | 12.59 | 100891 | 12499.17 | 1.00% |
| 2024-05-10 | 11.88 | 12.05 | 0.12 | 1.01% | 11.88 | 12.10 | 46374 | 5564.66 | 0.46% |
| 2024-05-09 | 12.02 | 11.93 | -0.10 | -0.83% | 11.83 | 12.11 | 83242 | 9935.46 | 0.83% |
| 2024-05-08 | 12.16 | 12.03 | -0.12 | -0.99% | 11.96 | 12.19 | 37264 | 4497.43 | 0.37% |
| 2024-05-07 | 12.06 | 12.15 | 0.00 | 0.00% | 12.05 | 12.28 | 48884 | 5948.81 | 0.49% |
| 2024-05-06 | 12.18 | 12.15 | 0.06 | 0.50% | 11.97 | 12.25 | 66710 | 8085.43 | 0.66% |
| 2024-04-30 | 12.00 | 12.09 | 0.09 | 0.75% | 11.91 | 12.15 | 90840 | 10940.25 | 0.90% |
| 2024-04-29 | 12.30 | 12.00 | -0.17 | -1.40% | 11.72 | 12.30 | 135622 | 16267.96 | 1.35% |
| 2024-04-26 | 11.92 | 12.17 | 0.23 | 1.93% | 11.91 | 12.18 | 98643 | 11894.87 | 0.98% |
| 2024-04-25 | 12.01 | 11.94 | -0.07 | -0.58% | 11.74 | 12.10 | 65268 | 7755.11 | 0.65% |
| 2024-04-24 | 11.65 | 12.01 | 0.29 | 2.47% | 11.58 | 12.03 | 90329 | 10645.65 | 0.90% |
| 2024-04-23 | 11.82 | 11.72 | -0.10 | -0.85% | 11.46 | 11.89 | 121732 | 14224.65 | 1.21% |
| 2024-04-22 | 11.87 | 11.82 | -0.06 | -0.51% | 11.74 | 11.98 | 75057 | 8890.56 | 0.86% |
| 2024-04-19 | 11.79 | 11.88 | 0.09 | 0.76% | 11.69 | 12.07 | 101091 | 12032.20 | 1.16% |
| 2024-04-18 | 11.20 | 11.79 | 0.65 | 5.83% | 11.13 | 11.88 | 187543 | 21820.46 | 2.15% |
| 2024-04-17 | 11.03 | 11.14 | 0.01 | 0.09% | 11.03 | 11.20 | 84264 | 9354.49 | 0.96% |
| 2024-04-16 | 11.02 | 11.13 | -0.03 | -0.27% | 11.01 | 11.38 | 96990 | 10880.36 | 1.11% |
| 2024-04-15 | 11.15 | 11.16 | 0.07 | 0.63% | 10.94 | 11.26 | 74299 | 8267.38 | 0.85% |
| 2024-04-12 | 10.88 | 11.09 | 0.18 | 1.65% | 10.86 | 11.15 | 68693 | 7578.72 | 0.79% |
| 2024-04-11 | 10.89 | 10.91 | 0.00 | 0.00% | 10.85 | 11.02 | 50615 | 5527.50 | 0.58% |
| 2024-04-10 | 10.85 | 10.91 | 0.08 | 0.74% | 10.77 | 11.02 | 51325 | 5606.46 | 0.59% |
| 2024-04-09 | 10.98 | 10.83 | -0.15 | -1.37% | 10.77 | 11.01 | 76161 | 8277.53 | 0.87% |
| 2024-04-08 | 10.98 | 10.98 | -0.02 | -0.18% | 10.90 | 11.16 | 71719 | 7901.23 | 0.82% |
| 2024-04-03 | 10.70 | 11.00 | 0.21 | 1.95% | 10.70 | 11.04 | 72941 | 7967.91 | 0.83% |
| 2024-04-02 | 10.67 | 10.79 | 0.11 | 1.03% | 10.60 | 10.80 | 61470 | 6604.36 | 0.70% |
| 2024-04-01 | 10.49 | 10.68 | 0.19 | 1.81% | 10.39 | 10.69 | 57554 | 6089.95 | 0.66% |
| 2024-03-29 | 10.16 | 10.49 | 0.30 | 2.94% | 10.16 | 10.52 | 65290 | 6770.20 | 0.75% |
| 2024-03-28 | 10.17 | 10.19 | 0.01 | 0.10% | 10.13 | 10.42 | 71300 | 7320.34 | 0.82% |
| 2024-03-27 | 10.18 | 10.18 | 0.00 | 0.00% | 10.12 | 10.38 | 55274 | 5670.35 | 0.63% |
| 2024-03-26 | 10.15 | 10.18 | 0.03 | 0.30% | 10.09 | 10.21 | 32186 | 3269.20 | 0.37% |
| 2024-03-25 | 10.15 | 10.15 | 0.00 | 0.00% | 10.09 | 10.28 | 43866 | 4471.50 | 0.50% |
| 2024-03-22 | 10.22 | 10.15 | -0.10 | -0.98% | 10.11 | 10.38 | 45812 | 4660.19 | 0.52% |
| 2024-03-21 | 10.35 | 10.25 | -0.03 | -0.29% | 10.23 | 10.39 | 39179 | 4025.82 | 0.45% |
| 2024-03-20 | 10.52 | 10.28 | -0.24 | -2.28% | 10.25 | 10.55 | 55361 | 5714.81 | 0.63% |
| 2024-03-19 | 10.73 | 10.52 | -0.27 | -2.50% | 10.51 | 10.78 | 44829 | 4752.81 | 0.51% |
| 2024-03-18 | 10.78 | 10.79 | 0.02 | 0.19% | 10.56 | 10.83 | 70366 | 7523.00 | 0.81% |
| 2024-03-15 | 10.73 | 10.77 | 0.01 | 0.09% | 10.62 | 10.80 | 45549 | 4881.74 | 0.52% |
| 2024-03-14 | 10.72 | 10.76 | 0.03 | 0.28% | 10.66 | 10.84 | 49966 | 5369.57 | 0.57% |
| 2024-03-13 | 10.67 | 10.73 | 0.07 | 0.66% | 10.58 | 10.77 | 41988 | 4491.22 | 0.48% |
| 2024-03-12 | 10.68 | 10.66 | -0.03 | -0.28% | 10.55 | 10.79 | 69559 | 7427.35 | 0.80% |
| 2024-03-11 | 10.78 | 10.69 | -0.11 | -1.02% | 10.59 | 10.82 | 77818 | 8309.46 | 0.89% |
| 2024-03-08 | 10.45 | 10.80 | 0.30 | 2.86% | 10.45 | 10.84 | 65418 | 6958.99 | 0.75% |
| 2024-03-07 | 10.60 | 10.50 | -0.07 | -0.66% | 10.45 | 10.66 | 65569 | 6906.35 | 0.75% |
| 2024-03-06 | 10.94 | 10.57 | -0.26 | -2.40% | 10.52 | 10.94 | 58246 | 6189.64 | 0.67% |
| 2024-03-05 | 10.80 | 10.83 | 0.00 | 0.00% | 10.72 | 10.95 | 78840 | 8559.08 | 0.90% |
| 2024-03-04 | 10.51 | 10.83 | 0.28 | 2.65% | 10.46 | 10.88 | 67325 | 7166.38 | 0.77% |
| 2024-03-01 | 10.43 | 10.55 | 0.05 | 0.48% | 10.41 | 10.63 | 61907 | 6512.84 | 0.71% |
| 2024-02-29 | 10.26 | 10.50 | 0.24 | 2.34% | 10.19 | 10.52 | 72614 | 7544.22 | 0.83% |
| 2024-02-28 | 10.40 | 10.26 | -0.17 | -1.63% | 10.20 | 10.47 | 81641 | 8448.23 | 0.93% |
| 2024-02-27 | 10.39 | 10.43 | 0.06 | 0.58% | 10.32 | 10.46 | 88957 | 9244.63 | 1.02% |
| 2024-02-26 | 10.51 | 10.37 | -0.15 | -1.43% | 10.31 | 10.55 | 108538 | 11282.52 | 1.24% |
| 2024-02-23 | 10.56 | 10.52 | -0.08 | -0.75% | 10.38 | 10.64 | 83652 | 8779.79 | 0.96% |
| 2024-02-22 | 10.86 | 10.60 | -0.25 | -2.30% | 10.45 | 10.90 | 99381 | 10539.27 | 1.14% |
| 2024-02-21 | 10.66 | 10.85 | 0.05 | 0.46% | 10.62 | 11.16 | 84520 | 9274.76 | 0.97% |
| 2024-02-20 | 10.68 | 10.80 | 0.12 | 1.12% | 10.48 | 10.80 | 45741 | 4893.14 | 0.52% |
| 2024-02-19 | 10.35 | 10.68 | 0.37 | 3.59% | 10.18 | 10.78 | 113728 | 12010.81 | 1.30% |
| 2024-02-08 | 10.53 | 10.31 | -0.24 | -2.27% | 10.11 | 11.00 | 166286 | 17587.46 | 1.90% |
| 2024-02-07 | 9.91 | 10.55 | 0.49 | 4.87% | 9.89 | 10.59 | 125769 | 13090.10 | 1.44% |
| 2024-02-06 | 9.80 | 10.06 | 0.34 | 3.50% | 9.77 | 10.21 | 101819 | 10183.39 | 1.17% |
| 2024-02-05 | 9.70 | 9.72 | 0.01 | 0.10% | 9.33 | 9.93 | 104590 | 10044.06 | 1.20% |