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 | 11.69 | 11.77 | -0.09 | -0.76% | 11.65 | 11.93 | 173959 | 20492.64 | 0.64% |
| 2024-05-08 | 11.79 | 11.86 | 0.03 | 0.25% | 11.77 | 12.15 | 195307 | 23375.82 | 0.72% |
| 2024-05-07 | 11.72 | 11.83 | 0.06 | 0.51% | 11.72 | 11.89 | 105571 | 12459.61 | 0.39% |
| 2024-05-06 | 11.91 | 11.77 | 0.03 | 0.26% | 11.70 | 12.04 | 134718 | 15962.36 | 0.50% |
| 2024-04-30 | 11.75 | 11.74 | -0.10 | -0.84% | 11.71 | 12.07 | 162288 | 19237.56 | 0.60% |
| 2024-04-29 | 11.65 | 11.84 | 0.21 | 1.81% | 11.60 | 11.95 | 269689 | 31857.82 | 1.00% |
| 2024-04-26 | 11.41 | 11.63 | 0.54 | 4.87% | 11.06 | 11.72 | 277497 | 31611.27 | 1.03% |
| 2024-04-25 | 11.05 | 11.09 | -0.01 | -0.09% | 10.99 | 11.19 | 62482 | 6931.33 | 0.23% |
| 2024-04-24 | 11.13 | 11.10 | -0.03 | -0.27% | 11.04 | 11.22 | 92778 | 10313.95 | 0.34% |
| 2024-04-23 | 10.94 | 11.13 | 0.14 | 1.27% | 10.90 | 11.23 | 85874 | 9536.17 | 0.32% |
| 2024-04-22 | 10.96 | 10.99 | -0.08 | -0.72% | 10.87 | 11.17 | 67978 | 7477.89 | 0.25% |
| 2024-04-19 | 11.14 | 11.07 | -0.19 | -1.69% | 11.06 | 11.25 | 84941 | 9470.79 | 0.31% |
| 2024-04-18 | 11.00 | 11.26 | 0.24 | 2.18% | 10.92 | 11.45 | 153739 | 17322.16 | 0.57% |
| 2024-04-17 | 10.63 | 11.02 | 0.41 | 3.86% | 10.63 | 11.03 | 116623 | 12712.03 | 0.43% |
| 2024-04-16 | 11.00 | 10.61 | -0.50 | -4.50% | 10.59 | 11.10 | 130887 | 14141.65 | 0.48% |
| 2024-04-15 | 10.90 | 11.11 | 0.12 | 1.09% | 10.80 | 11.31 | 134532 | 14899.24 | 0.50% |
| 2024-04-12 | 11.20 | 10.99 | -0.17 | -1.52% | 10.95 | 11.22 | 67697 | 7481.07 | 0.25% |
| 2024-04-11 | 11.19 | 11.16 | -0.08 | -0.71% | 11.14 | 11.35 | 59697 | 6714.23 | 0.22% |
| 2024-04-10 | 11.53 | 11.24 | -0.29 | -2.52% | 11.15 | 11.53 | 73406 | 8291.93 | 0.27% |
| 2024-04-09 | 11.40 | 11.53 | 0.19 | 1.68% | 11.38 | 11.53 | 55420 | 6355.66 | 0.21% |
| 2024-04-08 | 11.60 | 11.34 | -0.32 | -2.74% | 11.33 | 11.64 | 84258 | 9651.68 | 0.31% |
| 2024-04-03 | 11.72 | 11.66 | -0.09 | -0.77% | 11.61 | 11.77 | 55136 | 6434.84 | 0.20% |
| 2024-04-02 | 11.90 | 11.75 | -0.11 | -0.93% | 11.71 | 11.90 | 72307 | 8513.37 | 0.27% |
| 2024-04-01 | 11.88 | 11.86 | 0.17 | 1.45% | 11.77 | 11.95 | 83024 | 9832.31 | 0.31% |
| 2024-03-29 | 11.61 | 11.69 | 0.06 | 0.52% | 11.55 | 11.71 | 72146 | 8399.55 | 0.27% |
| 2024-03-28 | 11.49 | 11.63 | 0.14 | 1.22% | 11.49 | 11.83 | 91470 | 10674.40 | 0.34% |
| 2024-03-27 | 11.91 | 11.49 | -0.41 | -3.45% | 11.48 | 11.93 | 101413 | 11817.20 | 0.38% |
| 2024-03-26 | 11.88 | 11.90 | 0.01 | 0.08% | 11.83 | 12.05 | 85178 | 10152.27 | 0.32% |
| 2024-03-25 | 12.13 | 11.89 | -0.46 | -3.72% | 11.88 | 12.27 | 127340 | 15388.85 | 0.47% |
| 2024-03-22 | 12.59 | 12.35 | -0.30 | -2.37% | 12.35 | 12.67 | 134225 | 16749.90 | 0.50% |
| 2024-03-21 | 12.66 | 12.65 | 0.02 | 0.16% | 12.63 | 12.98 | 148600 | 18967.71 | 0.55% |
| 2024-03-20 | 12.49 | 12.63 | 0.05 | 0.40% | 12.46 | 12.72 | 132413 | 16682.00 | 0.49% |
| 2024-03-19 | 12.73 | 12.58 | -0.34 | -2.63% | 12.58 | 12.80 | 176400 | 22356.46 | 0.65% |
| 2024-03-18 | 12.70 | 12.92 | 0.21 | 1.65% | 12.70 | 13.05 | 202701 | 26091.18 | 0.75% |
| 2024-03-15 | 12.53 | 12.71 | 0.12 | 0.95% | 12.53 | 12.72 | 100713 | 12706.78 | 0.37% |
| 2024-03-14 | 12.67 | 12.59 | -0.13 | -1.02% | 12.45 | 12.77 | 115124 | 14548.72 | 0.43% |
| 2024-03-13 | 12.72 | 12.72 | -0.05 | -0.39% | 12.62 | 12.80 | 110119 | 13985.82 | 0.41% |
| 2024-03-12 | 12.79 | 12.77 | 0.07 | 0.55% | 12.66 | 12.90 | 122871 | 15678.64 | 0.46% |
| 2024-03-11 | 12.44 | 12.70 | 0.18 | 1.44% | 12.44 | 12.71 | 118098 | 14886.71 | 0.44% |
| 2024-03-08 | 12.48 | 12.52 | 0.11 | 0.89% | 12.44 | 12.72 | 119757 | 15064.22 | 0.44% |
| 2024-03-07 | 12.58 | 12.41 | -0.22 | -1.74% | 12.39 | 12.73 | 123957 | 15539.24 | 0.46% |
| 2024-03-06 | 12.76 | 12.63 | -0.07 | -0.55% | 12.43 | 12.86 | 146928 | 18558.36 | 0.54% |
| 2024-03-05 | 12.96 | 12.70 | -0.24 | -1.85% | 12.60 | 13.00 | 139620 | 17837.12 | 0.52% |
| 2024-03-04 | 12.96 | 12.94 | -0.05 | -0.38% | 12.75 | 12.99 | 137948 | 17770.11 | 0.51% |
| 2024-03-01 | 12.95 | 12.99 | 0.02 | 0.15% | 12.87 | 13.20 | 188269 | 24458.35 | 0.70% |
| 2024-02-29 | 12.28 | 12.97 | 0.42 | 3.35% | 12.28 | 13.03 | 248607 | 31833.62 | 0.92% |
| 2024-02-28 | 13.05 | 12.55 | -0.53 | -4.05% | 12.52 | 13.35 | 399592 | 52164.93 | 1.48% |
| 2024-02-27 | 12.39 | 13.08 | 0.67 | 5.40% | 12.35 | 13.13 | 322102 | 41071.34 | 1.19% |
| 2024-02-26 | 12.32 | 12.41 | -0.13 | -1.04% | 12.32 | 12.62 | 211688 | 26357.04 | 0.78% |
| 2024-02-23 | 12.40 | 12.54 | 0.29 | 2.37% | 12.38 | 12.73 | 325815 | 40827.30 | 1.21% |
| 2024-02-22 | 11.85 | 12.25 | 0.20 | 1.66% | 11.85 | 12.33 | 258939 | 31533.46 | 0.96% |
| 2024-02-21 | 11.83 | 12.05 | -0.04 | -0.33% | 11.76 | 12.41 | 363578 | 44054.33 | 1.35% |
| 2024-02-20 | 11.49 | 12.09 | 0.46 | 3.96% | 11.48 | 12.44 | 361131 | 43288.67 | 1.34% |
| 2024-02-19 | 11.64 | 11.63 | 0.00 | 0.00% | 11.20 | 11.69 | 231922 | 26719.16 | 0.86% |
| 2024-02-08 | 11.55 | 11.63 | 0.10 | 0.87% | 11.47 | 11.85 | 295696 | 34477.51 | 1.10% |
| 2024-02-07 | 11.27 | 11.53 | 0.16 | 1.41% | 11.15 | 11.79 | 404640 | 46749.57 | 1.50% |
| 2024-02-06 | 10.40 | 11.37 | 1.03 | 9.96% | 10.40 | 11.37 | 389393 | 43132.41 | 1.44% |
| 2024-02-05 | 10.77 | 10.34 | -0.58 | -5.31% | 10.21 | 10.89 | 260360 | 27528.06 | 0.96% |
| 2024-02-02 | 11.55 | 10.92 | -0.60 | -5.21% | 10.52 | 11.60 | 310429 | 34335.05 | 1.15% |
| 2024-02-01 | 11.28 | 11.52 | 0.02 | 0.17% | 11.21 | 11.87 | 238220 | 27666.27 | 0.88% |
| 2024-01-31 | 12.41 | 11.50 | -1.05 | -8.37% | 11.42 | 12.61 | 394763 | 47177.57 | 1.46% |