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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 11.79 | 11.91 | 0.12 | 1.02% | 11.76 | 12.02 | 118341 | 14108.78 | 2.21% |
| 2024-05-08 | 12.08 | 11.79 | -0.36 | -2.96% | 11.77 | 12.11 | 119539 | 14222.91 | 2.23% |
| 2024-05-07 | 12.26 | 12.15 | -0.10 | -0.82% | 12.01 | 12.26 | 129294 | 15714.76 | 2.41% |
| 2024-05-06 | 12.22 | 12.25 | 0.19 | 1.58% | 12.18 | 12.37 | 157136 | 19257.13 | 2.93% |
| 2024-04-30 | 12.14 | 12.06 | -0.05 | -0.41% | 11.95 | 12.28 | 172201 | 20782.37 | 3.21% |
| 2024-04-29 | 11.90 | 12.11 | 0.24 | 2.02% | 11.85 | 12.15 | 209092 | 25127.37 | 3.90% |
| 2024-04-26 | 11.63 | 11.87 | 0.22 | 1.89% | 11.61 | 11.96 | 173481 | 20518.93 | 3.23% |
| 2024-04-25 | 11.72 | 11.65 | -0.01 | -0.09% | 11.60 | 11.79 | 154647 | 18070.49 | 2.88% |
| 2024-04-24 | 11.35 | 11.66 | 0.35 | 3.09% | 11.26 | 11.66 | 165434 | 19044.79 | 3.08% |
| 2024-04-23 | 11.43 | 11.31 | -0.05 | -0.44% | 11.25 | 11.53 | 126315 | 14338.18 | 2.35% |
| 2024-04-22 | 11.40 | 11.36 | -0.04 | -0.35% | 11.16 | 11.58 | 171499 | 19557.24 | 3.20% |
| 2024-04-19 | 11.41 | 11.40 | 0.07 | 0.62% | 11.28 | 11.55 | 187603 | 21372.12 | 3.50% |
| 2024-04-18 | 11.18 | 11.33 | 0.03 | 0.27% | 11.16 | 11.69 | 265435 | 30382.36 | 4.95% |
| 2024-04-17 | 10.89 | 11.30 | 0.64 | 6.00% | 10.89 | 11.32 | 334331 | 37303.81 | 6.23% |
| 2024-04-16 | 11.18 | 10.66 | -0.91 | -7.87% | 10.59 | 11.24 | 354849 | 38576.17 | 6.61% |
| 2024-04-15 | 12.00 | 11.57 | -0.60 | -4.93% | 11.35 | 12.28 | 288572 | 33852.95 | 6.14% |
| 2024-04-12 | 12.50 | 12.17 | 0.27 | 2.27% | 12.07 | 12.88 | 453068 | 56844.41 | 9.64% |
| 2024-04-11 | 12.23 | 11.90 | -0.51 | -4.11% | 11.78 | 12.30 | 241064 | 28854.62 | 5.14% |
| 2024-04-10 | 11.89 | 12.41 | 0.41 | 3.42% | 11.80 | 12.44 | 274424 | 33530.62 | 5.85% |
| 2024-04-09 | 11.85 | 12.00 | 0.19 | 1.61% | 11.77 | 12.01 | 78610 | 9361.21 | 1.67% |
| 2024-04-08 | 11.92 | 11.81 | -0.11 | -0.92% | 11.81 | 12.04 | 82273 | 9816.67 | 1.75% |
| 2024-04-03 | 12.24 | 11.92 | -0.31 | -2.53% | 11.88 | 12.24 | 105601 | 12676.68 | 2.25% |
| 2024-04-02 | 12.41 | 12.23 | -0.25 | -2.00% | 12.16 | 12.48 | 99204 | 12172.28 | 2.11% |
| 2024-04-01 | 12.15 | 12.48 | 0.34 | 2.80% | 12.11 | 12.50 | 100376 | 12428.87 | 2.14% |
| 2024-03-29 | 12.20 | 12.14 | 0.13 | 1.08% | 11.90 | 12.23 | 87818 | 10600.25 | 1.87% |
| 2024-03-28 | 11.69 | 12.01 | 0.36 | 3.09% | 11.65 | 12.15 | 114705 | 13679.37 | 2.44% |
| 2024-03-27 | 12.35 | 11.65 | -0.69 | -5.59% | 11.63 | 12.42 | 152091 | 18150.43 | 3.24% |
| 2024-03-26 | 12.39 | 12.34 | -0.03 | -0.24% | 12.12 | 12.49 | 118841 | 14665.14 | 2.53% |
| 2024-03-25 | 12.83 | 12.37 | -0.49 | -3.81% | 12.35 | 12.88 | 135764 | 17158.54 | 2.89% |
| 2024-03-22 | 13.12 | 12.86 | -0.33 | -2.50% | 12.75 | 13.19 | 162874 | 20996.09 | 3.47% |
| 2024-03-21 | 13.27 | 13.19 | -0.08 | -0.60% | 13.09 | 13.27 | 113904 | 15021.62 | 2.43% |
| 2024-03-20 | 13.23 | 13.27 | -0.01 | -0.08% | 13.08 | 13.40 | 147326 | 19498.45 | 3.14% |
| 2024-03-19 | 13.35 | 13.28 | -0.12 | -0.90% | 13.19 | 13.45 | 160007 | 21341.11 | 3.41% |
| 2024-03-18 | 13.31 | 13.40 | 0.10 | 0.75% | 13.28 | 13.46 | 212071 | 28314.85 | 4.52% |
| 2024-03-15 | 12.95 | 13.30 | 0.35 | 2.70% | 12.90 | 13.36 | 208479 | 27454.54 | 4.44% |
| 2024-03-14 | 13.04 | 12.95 | -0.28 | -2.12% | 12.79 | 13.24 | 183262 | 23826.56 | 3.90% |
| 2024-03-13 | 13.39 | 13.23 | -0.16 | -1.19% | 13.14 | 13.50 | 238894 | 31756.95 | 5.09% |
| 2024-03-12 | 13.12 | 13.39 | 0.47 | 3.64% | 12.93 | 13.55 | 370562 | 48959.94 | 7.89% |
| 2024-03-11 | 12.40 | 12.92 | 0.38 | 3.03% | 12.35 | 12.99 | 249854 | 31866.53 | 5.32% |
| 2024-03-08 | 12.37 | 12.54 | 0.14 | 1.13% | 12.19 | 12.60 | 155790 | 19361.70 | 3.32% |
| 2024-03-07 | 12.68 | 12.40 | -0.28 | -2.21% | 12.35 | 12.85 | 194025 | 24456.67 | 4.13% |
| 2024-03-06 | 12.66 | 12.68 | 0.02 | 0.16% | 12.55 | 12.88 | 215744 | 27395.87 | 4.60% |
| 2024-03-05 | 12.94 | 12.66 | -0.53 | -4.02% | 12.51 | 12.99 | 397165 | 50613.97 | 8.46% |
| 2024-03-04 | 12.45 | 13.19 | 0.91 | 7.41% | 12.11 | 13.51 | 586773 | 76551.05 | 12.50% |
| 2024-03-01 | 12.18 | 12.28 | 0.21 | 1.74% | 11.93 | 12.30 | 232237 | 28171.26 | 4.95% |
| 2024-02-29 | 11.55 | 12.07 | 0.76 | 6.72% | 11.45 | 12.07 | 252292 | 29938.85 | 5.37% |
| 2024-02-28 | 12.30 | 11.31 | -0.92 | -7.52% | 11.30 | 12.40 | 283378 | 33791.65 | 6.04% |
| 2024-02-27 | 11.84 | 12.23 | 0.39 | 3.29% | 11.81 | 12.26 | 193636 | 23464.22 | 4.12% |
| 2024-02-26 | 11.76 | 11.84 | 0.07 | 0.59% | 11.65 | 12.09 | 220591 | 26253.55 | 4.70% |
| 2024-02-23 | 11.56 | 11.77 | 0.37 | 3.25% | 11.30 | 11.85 | 241764 | 27938.92 | 5.15% |
| 2024-02-22 | 11.06 | 11.40 | 0.26 | 2.33% | 11.05 | 11.45 | 180695 | 20470.79 | 3.85% |
| 2024-02-21 | 10.90 | 11.14 | 0.10 | 0.91% | 10.81 | 11.60 | 240409 | 27211.33 | 5.12% |
| 2024-02-20 | 10.81 | 11.04 | 0.02 | 0.18% | 10.70 | 11.14 | 155331 | 16988.00 | 3.31% |
| 2024-02-19 | 11.08 | 11.02 | 0.25 | 2.32% | 10.82 | 11.24 | 220335 | 24251.61 | 4.69% |
| 2024-02-08 | 9.95 | 10.77 | 0.98 | 10.01% | 9.84 | 10.77 | 214564 | 22355.77 | 4.57% |
| 2024-02-07 | 9.67 | 9.79 | 0.12 | 1.24% | 9.53 | 10.11 | 156422 | 15409.54 | 3.33% |
| 2024-02-06 | 9.00 | 9.67 | 0.47 | 5.11% | 8.86 | 9.83 | 151163 | 14201.86 | 3.22% |
| 2024-02-05 | 9.85 | 9.20 | -0.95 | -9.36% | 9.14 | 9.95 | 169949 | 16128.68 | 3.62% |
| 2024-02-02 | 10.52 | 10.15 | -0.10 | -0.98% | 9.72 | 10.72 | 167461 | 17224.97 | 3.57% |
| 2024-02-01 | 10.15 | 10.25 | 0.09 | 0.89% | 10.01 | 10.48 | 119947 | 12297.77 | 2.56% |
| 2024-01-31 | 10.84 | 10.16 | -0.71 | -6.53% | 10.10 | 10.99 | 167985 | 17586.79 | 3.58% |