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 | 11.65 | 11.21 | -0.54 | -4.60% | 11.16 | 11.68 | 240584 | 27174.66 | 2.96% |
| 2024-05-10 | 11.67 | 11.75 | 0.06 | 0.51% | 11.67 | 12.13 | 263520 | 31275.17 | 3.25% |
| 2024-05-09 | 11.62 | 11.69 | 0.07 | 0.60% | 11.46 | 11.79 | 255299 | 29766.49 | 3.14% |
| 2024-05-08 | 11.26 | 11.62 | 0.38 | 3.38% | 11.20 | 11.80 | 429519 | 49790.68 | 5.29% |
| 2024-05-07 | 11.10 | 11.24 | 0.14 | 1.26% | 11.06 | 11.31 | 165203 | 18492.63 | 2.03% |
| 2024-05-06 | 10.74 | 11.10 | 0.50 | 4.72% | 10.70 | 11.21 | 281664 | 30984.73 | 3.47% |
| 2024-04-30 | 11.02 | 10.60 | -0.40 | -3.64% | 10.58 | 11.05 | 212993 | 22850.30 | 2.62% |
| 2024-04-29 | 10.62 | 11.00 | -0.16 | -1.43% | 10.37 | 11.09 | 278569 | 30243.75 | 3.43% |
| 2024-04-26 | 11.05 | 11.16 | 0.14 | 1.27% | 10.97 | 11.17 | 151528 | 16825.81 | 1.87% |
| 2024-04-25 | 10.98 | 11.02 | 0.00 | 0.00% | 10.90 | 11.17 | 112844 | 12465.15 | 1.39% |
| 2024-04-24 | 10.91 | 11.02 | 0.11 | 1.01% | 10.85 | 11.02 | 87360 | 9562.00 | 1.08% |
| 2024-04-23 | 11.03 | 10.91 | -0.10 | -0.91% | 10.85 | 11.09 | 96380 | 10551.55 | 1.19% |
| 2024-04-22 | 10.95 | 11.01 | -0.07 | -0.63% | 10.87 | 11.21 | 134748 | 14867.88 | 1.66% |
| 2024-04-19 | 10.90 | 11.08 | 0.13 | 1.19% | 10.81 | 11.23 | 164911 | 18213.79 | 2.03% |
| 2024-04-18 | 10.85 | 10.95 | 0.01 | 0.09% | 10.74 | 11.18 | 144058 | 15838.09 | 1.77% |
| 2024-04-17 | 10.42 | 10.94 | 0.56 | 5.39% | 10.42 | 10.94 | 172183 | 18537.71 | 2.12% |
| 2024-04-16 | 10.96 | 10.38 | -0.58 | -5.29% | 10.35 | 11.10 | 200986 | 21314.28 | 2.48% |
| 2024-04-15 | 11.50 | 10.96 | -0.60 | -5.19% | 10.64 | 11.56 | 307059 | 33793.36 | 3.78% |
| 2024-04-12 | 11.85 | 11.56 | -0.23 | -1.95% | 11.50 | 11.94 | 208785 | 24385.80 | 2.57% |
| 2024-04-11 | 11.80 | 11.79 | -0.18 | -1.50% | 11.66 | 12.01 | 201003 | 23813.25 | 2.48% |
| 2024-04-10 | 12.33 | 11.97 | -0.35 | -2.84% | 11.78 | 12.34 | 217292 | 26071.58 | 2.68% |
| 2024-04-09 | 11.97 | 12.32 | 0.21 | 1.73% | 11.97 | 12.46 | 260607 | 31950.57 | 3.21% |
| 2024-04-08 | 12.74 | 12.11 | -0.64 | -5.02% | 12.07 | 12.98 | 408358 | 51174.57 | 5.03% |
| 2024-04-03 | 12.63 | 12.75 | 0.05 | 0.39% | 12.53 | 13.02 | 438990 | 56078.59 | 5.41% |
| 2024-04-02 | 13.00 | 12.70 | 0.01 | 0.08% | 12.51 | 13.34 | 770301 | 98871.98 | 9.49% |
| 2024-04-01 | 12.69 | 12.69 | 1.15 | 9.97% | 12.69 | 12.69 | 127908 | 16231.48 | 1.58% |
| 2024-03-29 | 11.13 | 11.54 | 0.29 | 2.58% | 11.01 | 11.83 | 213559 | 24355.80 | 2.63% |
| 2024-03-28 | 10.85 | 11.25 | 0.42 | 3.88% | 10.82 | 11.25 | 117777 | 13080.51 | 1.45% |
| 2024-03-27 | 11.33 | 10.83 | -0.51 | -4.50% | 10.83 | 11.36 | 102351 | 11335.30 | 1.26% |
| 2024-03-26 | 11.41 | 11.34 | -0.07 | -0.61% | 11.11 | 11.52 | 88531 | 10011.64 | 1.09% |
| 2024-03-25 | 11.66 | 11.41 | -0.24 | -2.06% | 11.40 | 11.79 | 94472 | 10963.64 | 1.16% |
| 2024-03-22 | 11.95 | 11.65 | -0.33 | -2.75% | 11.56 | 11.98 | 119957 | 14050.13 | 1.48% |
| 2024-03-21 | 12.21 | 11.98 | -0.17 | -1.40% | 11.85 | 12.24 | 119845 | 14365.12 | 1.48% |
| 2024-03-20 | 12.06 | 12.15 | 0.10 | 0.83% | 11.99 | 12.32 | 86117 | 10435.94 | 1.06% |
| 2024-03-19 | 12.12 | 12.05 | -0.05 | -0.41% | 11.98 | 12.23 | 100620 | 12193.91 | 1.24% |
| 2024-03-18 | 12.13 | 12.10 | 0.06 | 0.50% | 11.94 | 12.15 | 94908 | 11432.47 | 1.17% |
| 2024-03-15 | 11.91 | 12.04 | 0.14 | 1.18% | 11.70 | 12.04 | 72121 | 8550.42 | 0.89% |
| 2024-03-14 | 12.11 | 11.90 | -0.22 | -1.82% | 11.80 | 12.19 | 97187 | 11667.63 | 1.20% |
| 2024-03-13 | 12.16 | 12.12 | -0.03 | -0.25% | 12.01 | 12.25 | 92320 | 11227.63 | 1.14% |
| 2024-03-12 | 12.25 | 12.15 | -0.02 | -0.16% | 11.98 | 12.30 | 100967 | 12245.52 | 1.24% |
| 2024-03-11 | 11.85 | 12.17 | 0.34 | 2.87% | 11.79 | 12.18 | 107092 | 12806.22 | 1.32% |
| 2024-03-08 | 11.76 | 11.83 | 0.05 | 0.42% | 11.64 | 11.92 | 71337 | 8402.00 | 0.88% |
| 2024-03-07 | 12.03 | 11.78 | -0.14 | -1.17% | 11.76 | 12.17 | 87711 | 10511.46 | 1.08% |
| 2024-03-06 | 11.77 | 11.92 | 0.16 | 1.36% | 11.52 | 11.94 | 108149 | 12705.60 | 1.33% |
| 2024-03-05 | 12.00 | 11.76 | -0.29 | -2.41% | 11.70 | 12.00 | 103088 | 12186.65 | 1.27% |
| 2024-03-04 | 12.27 | 12.05 | -0.20 | -1.63% | 11.95 | 12.34 | 97905 | 11800.07 | 1.21% |
| 2024-03-01 | 12.39 | 12.25 | -0.07 | -0.57% | 12.10 | 12.40 | 122941 | 15032.19 | 1.51% |
| 2024-02-29 | 11.80 | 12.32 | 0.38 | 3.18% | 11.77 | 12.32 | 114952 | 14009.07 | 1.42% |
| 2024-02-28 | 12.35 | 11.94 | -0.38 | -3.08% | 11.93 | 12.75 | 165093 | 20431.96 | 2.03% |
| 2024-02-27 | 12.02 | 12.32 | 0.30 | 2.50% | 11.91 | 12.33 | 85869 | 10423.98 | 1.06% |
| 2024-02-26 | 12.02 | 12.02 | 0.00 | 0.00% | 11.87 | 12.19 | 103828 | 12465.98 | 1.28% |
| 2024-02-23 | 11.99 | 12.02 | 0.09 | 0.75% | 11.72 | 12.04 | 100440 | 11925.99 | 1.24% |
| 2024-02-22 | 11.68 | 11.93 | 0.25 | 2.14% | 11.60 | 11.99 | 76439 | 9059.05 | 0.94% |
| 2024-02-21 | 11.59 | 11.68 | 0.07 | 0.60% | 11.42 | 11.99 | 110806 | 13039.96 | 1.36% |
| 2024-02-20 | 11.49 | 11.61 | 0.08 | 0.69% | 11.33 | 11.69 | 85770 | 9866.58 | 1.06% |
| 2024-02-19 | 11.59 | 11.53 | 0.12 | 1.05% | 11.28 | 11.78 | 130639 | 14960.41 | 1.61% |
| 2024-02-08 | 11.50 | 11.41 | 0.08 | 0.71% | 11.21 | 11.83 | 218025 | 25103.90 | 2.69% |
| 2024-02-07 | 10.31 | 11.33 | 1.03 | 10.00% | 10.30 | 11.33 | 255091 | 28305.52 | 3.14% |
| 2024-02-06 | 9.51 | 10.30 | 0.79 | 8.31% | 9.20 | 10.46 | 215748 | 21153.77 | 2.66% |
| 2024-02-05 | 10.18 | 9.51 | -0.60 | -5.93% | 9.29 | 10.33 | 235376 | 22905.85 | 2.90% |