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 | 11.52 | 11.39 | -0.14 | -1.21% | 11.31 | 11.56 | 175211 | 19985.20 | 0.71% |
| 2024-05-09 | 11.41 | 11.53 | 0.16 | 1.41% | 11.38 | 11.57 | 190926 | 21923.53 | 0.77% |
| 2024-05-08 | 11.85 | 11.37 | -0.47 | -3.97% | 11.37 | 11.85 | 326235 | 37586.78 | 1.31% |
| 2024-05-07 | 12.03 | 11.84 | -0.19 | -1.58% | 11.73 | 12.04 | 317197 | 37588.10 | 1.28% |
| 2024-05-06 | 12.07 | 12.03 | 0.11 | 0.92% | 11.94 | 12.16 | 255024 | 30749.51 | 1.03% |
| 2024-04-30 | 12.27 | 11.92 | -0.29 | -2.38% | 11.90 | 12.28 | 297211 | 35636.41 | 1.20% |
| 2024-04-29 | 11.62 | 12.21 | 0.60 | 5.17% | 11.62 | 12.25 | 477721 | 57543.63 | 1.92% |
| 2024-04-26 | 11.85 | 11.61 | -0.36 | -3.01% | 11.47 | 11.98 | 523174 | 60902.11 | 2.11% |
| 2024-04-25 | 12.10 | 11.97 | -0.17 | -1.40% | 11.83 | 12.12 | 170013 | 20322.87 | 0.68% |
| 2024-04-24 | 11.81 | 12.14 | 0.37 | 3.14% | 11.80 | 12.14 | 218231 | 26199.37 | 0.88% |
| 2024-04-23 | 11.88 | 11.77 | -0.11 | -0.93% | 11.71 | 12.03 | 165160 | 19518.18 | 0.67% |
| 2024-04-22 | 11.81 | 11.88 | -0.03 | -0.25% | 11.55 | 12.05 | 182670 | 21659.84 | 0.74% |
| 2024-04-19 | 12.15 | 11.91 | -0.25 | -2.06% | 11.86 | 12.18 | 221477 | 26541.02 | 0.89% |
| 2024-04-18 | 11.87 | 12.16 | 0.28 | 2.36% | 11.78 | 12.35 | 304710 | 37051.11 | 1.23% |
| 2024-04-17 | 11.76 | 11.88 | 0.18 | 1.54% | 11.71 | 11.99 | 231994 | 27456.53 | 0.93% |
| 2024-04-16 | 11.95 | 11.70 | -0.30 | -2.50% | 11.65 | 12.08 | 251898 | 29922.31 | 1.01% |
| 2024-04-15 | 11.75 | 12.00 | 0.27 | 2.30% | 11.75 | 12.15 | 232369 | 27854.53 | 0.94% |
| 2024-04-12 | 11.68 | 11.73 | 0.00 | 0.00% | 11.68 | 11.91 | 137774 | 16230.58 | 0.56% |
| 2024-04-11 | 11.57 | 11.73 | 0.10 | 0.86% | 11.52 | 11.92 | 176247 | 20695.33 | 0.71% |
| 2024-04-10 | 11.82 | 11.63 | -0.27 | -2.27% | 11.51 | 11.84 | 166497 | 19399.33 | 0.67% |
| 2024-04-09 | 11.88 | 11.90 | 0.02 | 0.17% | 11.72 | 11.98 | 153969 | 18249.26 | 0.62% |
| 2024-04-08 | 12.03 | 11.88 | -0.15 | -1.25% | 11.88 | 12.12 | 199467 | 23931.19 | 0.80% |
| 2024-04-03 | 12.00 | 12.03 | -0.01 | -0.08% | 11.96 | 12.15 | 167196 | 20160.08 | 0.67% |
| 2024-04-02 | 12.10 | 12.04 | -0.04 | -0.33% | 11.90 | 12.13 | 195964 | 23560.26 | 0.79% |
| 2024-04-01 | 12.17 | 12.08 | -0.06 | -0.49% | 12.04 | 12.18 | 221583 | 26815.15 | 0.89% |
| 2024-03-29 | 11.98 | 12.14 | 0.15 | 1.25% | 11.91 | 12.15 | 144968 | 17441.00 | 0.58% |
| 2024-03-28 | 11.76 | 11.99 | 0.19 | 1.61% | 11.76 | 12.18 | 208479 | 25018.93 | 0.84% |
| 2024-03-27 | 12.07 | 11.80 | -0.21 | -1.75% | 11.78 | 12.08 | 236520 | 28163.04 | 0.95% |
| 2024-03-26 | 12.21 | 12.01 | -0.19 | -1.56% | 11.94 | 12.28 | 213960 | 25846.64 | 0.86% |
| 2024-03-25 | 12.46 | 12.20 | -0.22 | -1.77% | 12.17 | 12.51 | 203626 | 25193.89 | 0.82% |
| 2024-03-22 | 12.51 | 12.42 | -0.09 | -0.72% | 12.28 | 12.56 | 222589 | 27604.02 | 0.90% |
| 2024-03-21 | 12.58 | 12.51 | -0.05 | -0.40% | 12.49 | 12.64 | 154032 | 19336.82 | 0.62% |
| 2024-03-20 | 12.43 | 12.56 | 0.13 | 1.05% | 12.40 | 12.60 | 206743 | 25924.86 | 0.83% |
| 2024-03-19 | 12.55 | 12.43 | -0.17 | -1.35% | 12.40 | 12.68 | 225658 | 28229.88 | 0.91% |
| 2024-03-18 | 12.33 | 12.60 | 0.31 | 2.52% | 12.32 | 12.62 | 289853 | 36264.36 | 1.17% |
| 2024-03-15 | 12.10 | 12.29 | 0.17 | 1.40% | 12.02 | 12.30 | 206942 | 25223.04 | 0.83% |
| 2024-03-14 | 12.21 | 12.12 | -0.12 | -0.98% | 11.98 | 12.24 | 202501 | 24546.30 | 0.82% |
| 2024-03-13 | 12.24 | 12.24 | 0.06 | 0.49% | 12.16 | 12.35 | 253014 | 31048.07 | 1.02% |
| 2024-03-12 | 12.31 | 12.18 | -0.14 | -1.14% | 12.06 | 12.31 | 276017 | 33604.01 | 1.11% |
| 2024-03-11 | 12.04 | 12.32 | 0.37 | 3.10% | 11.91 | 12.33 | 351645 | 42791.16 | 1.42% |
| 2024-03-08 | 11.87 | 11.95 | 0.17 | 1.44% | 11.69 | 11.98 | 224915 | 26640.00 | 0.91% |
| 2024-03-07 | 12.13 | 11.78 | -0.35 | -2.89% | 11.78 | 12.16 | 280163 | 33469.46 | 1.13% |
| 2024-03-06 | 11.97 | 12.13 | 0.04 | 0.33% | 11.93 | 12.24 | 269384 | 32577.69 | 1.09% |
| 2024-03-05 | 12.10 | 12.09 | -0.08 | -0.66% | 12.00 | 12.24 | 356174 | 43168.04 | 1.43% |
| 2024-03-04 | 12.00 | 12.17 | 0.28 | 2.35% | 11.92 | 12.38 | 509619 | 61970.67 | 2.05% |
| 2024-03-01 | 11.58 | 11.89 | 0.36 | 3.12% | 11.50 | 11.95 | 333387 | 39308.06 | 1.34% |
| 2024-02-29 | 11.08 | 11.53 | 0.43 | 3.87% | 11.06 | 11.59 | 332339 | 38028.41 | 1.34% |
| 2024-02-28 | 11.56 | 11.10 | -0.33 | -2.89% | 11.07 | 11.65 | 475181 | 54020.06 | 1.91% |
| 2024-02-27 | 10.91 | 11.43 | 0.44 | 4.00% | 10.89 | 11.45 | 322177 | 36095.16 | 1.30% |
| 2024-02-26 | 10.96 | 10.99 | 0.04 | 0.37% | 10.88 | 11.14 | 289722 | 31898.26 | 1.17% |
| 2024-02-23 | 11.05 | 10.95 | -0.02 | -0.18% | 10.80 | 11.07 | 313444 | 34168.66 | 1.26% |
| 2024-02-22 | 10.86 | 10.97 | 0.25 | 2.33% | 10.82 | 11.08 | 309104 | 33843.37 | 1.25% |
| 2024-02-21 | 10.70 | 10.72 | -0.05 | -0.46% | 10.60 | 10.97 | 244488 | 26409.24 | 0.98% |
| 2024-02-20 | 10.64 | 10.77 | 0.09 | 0.84% | 10.51 | 10.92 | 263235 | 28389.82 | 1.06% |
| 2024-02-19 | 10.88 | 10.68 | 0.03 | 0.28% | 10.53 | 10.97 | 308315 | 32990.27 | 1.24% |
| 2024-02-08 | 10.32 | 10.65 | 0.27 | 2.60% | 10.32 | 11.13 | 468065 | 50666.30 | 1.89% |
| 2024-02-07 | 9.54 | 10.38 | 0.91 | 9.61% | 9.50 | 10.40 | 486946 | 49376.55 | 1.96% |
| 2024-02-06 | 8.60 | 9.47 | 0.86 | 9.99% | 8.51 | 9.47 | 291224 | 26585.92 | 1.17% |
| 2024-02-05 | 8.98 | 8.61 | -0.38 | -4.23% | 8.38 | 9.08 | 315036 | 27501.81 | 1.27% |
| 2024-02-02 | 9.38 | 8.99 | -0.32 | -3.44% | 8.73 | 9.59 | 246087 | 22453.93 | 0.99% |