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 | 12.15 | 12.25 | 0.18 | 1.49% | 12.02 | 12.30 | 107008 | 13001.79 | 0.54% |
| 2024-05-09 | 12.01 | 12.07 | 0.06 | 0.50% | 11.95 | 12.28 | 134553 | 16267.10 | 0.68% |
| 2024-05-08 | 11.75 | 12.01 | 0.25 | 2.13% | 11.74 | 12.14 | 138794 | 16613.94 | 0.70% |
| 2024-05-07 | 11.86 | 11.76 | -0.10 | -0.84% | 11.72 | 12.02 | 128413 | 15217.77 | 0.65% |
| 2024-05-06 | 12.30 | 11.86 | -0.46 | -3.73% | 11.80 | 12.40 | 211976 | 25325.97 | 1.07% |
| 2024-04-30 | 12.39 | 12.32 | -0.18 | -1.44% | 12.15 | 12.54 | 126484 | 15647.50 | 0.64% |
| 2024-04-29 | 12.70 | 12.50 | -0.33 | -2.57% | 12.36 | 12.87 | 160685 | 20219.57 | 0.81% |
| 2024-04-26 | 12.69 | 12.83 | 0.17 | 1.34% | 12.57 | 12.86 | 115595 | 14676.30 | 0.59% |
| 2024-04-25 | 12.55 | 12.66 | 0.05 | 0.40% | 12.47 | 12.76 | 94589 | 11919.41 | 0.48% |
| 2024-04-24 | 12.35 | 12.61 | 0.39 | 3.19% | 12.16 | 12.70 | 137516 | 17078.59 | 0.70% |
| 2024-04-23 | 12.29 | 12.22 | -0.25 | -2.00% | 12.10 | 12.45 | 164004 | 20104.06 | 0.83% |
| 2024-04-22 | 12.85 | 12.47 | -0.39 | -3.03% | 12.46 | 13.06 | 178788 | 22745.38 | 0.90% |
| 2024-04-19 | 12.61 | 12.86 | 0.24 | 1.90% | 12.54 | 12.97 | 156803 | 20129.51 | 0.79% |
| 2024-04-18 | 12.60 | 12.62 | -0.08 | -0.63% | 12.45 | 12.88 | 143977 | 18169.01 | 0.73% |
| 2024-04-17 | 12.31 | 12.70 | 0.12 | 0.95% | 12.31 | 12.77 | 213172 | 26889.99 | 1.08% |
| 2024-04-16 | 12.00 | 12.58 | 0.69 | 5.80% | 12.00 | 12.95 | 320123 | 39945.69 | 1.62% |
| 2024-04-15 | 11.84 | 11.89 | 0.09 | 0.76% | 11.61 | 11.92 | 117004 | 13839.92 | 0.59% |
| 2024-04-12 | 11.65 | 11.80 | 0.12 | 1.03% | 11.58 | 11.89 | 90935 | 10685.52 | 0.46% |
| 2024-04-11 | 11.54 | 11.68 | 0.12 | 1.04% | 11.49 | 11.82 | 96119 | 11231.20 | 0.49% |
| 2024-04-10 | 11.46 | 11.56 | 0.06 | 0.52% | 11.40 | 11.70 | 82734 | 9566.64 | 0.42% |
| 2024-04-09 | 11.41 | 11.50 | 0.01 | 0.09% | 11.37 | 11.63 | 101716 | 11710.22 | 0.51% |
| 2024-04-08 | 11.62 | 11.49 | -0.10 | -0.86% | 11.44 | 11.83 | 173758 | 20221.25 | 0.88% |
| 2024-04-03 | 11.23 | 11.59 | 0.39 | 3.48% | 11.21 | 11.60 | 176082 | 20160.30 | 0.89% |
| 2024-04-02 | 10.99 | 11.20 | 0.21 | 1.91% | 10.96 | 11.21 | 97399 | 10826.56 | 0.49% |
| 2024-04-01 | 11.06 | 10.99 | 0.02 | 0.18% | 10.87 | 11.08 | 88395 | 9685.95 | 0.45% |
| 2024-03-29 | 10.74 | 10.97 | 0.17 | 1.57% | 10.72 | 10.99 | 85691 | 9368.62 | 0.43% |
| 2024-03-28 | 10.63 | 10.80 | 0.17 | 1.60% | 10.56 | 10.82 | 86654 | 9311.58 | 0.44% |
| 2024-03-27 | 10.55 | 10.63 | 0.00 | 0.00% | 10.53 | 10.83 | 80778 | 8656.69 | 0.41% |
| 2024-03-26 | 10.64 | 10.63 | -0.06 | -0.56% | 10.45 | 10.69 | 62546 | 6612.29 | 0.32% |
| 2024-03-25 | 10.54 | 10.69 | 0.11 | 1.04% | 10.50 | 10.85 | 103060 | 11069.52 | 0.52% |
| 2024-03-22 | 10.54 | 10.58 | 0.01 | 0.09% | 10.48 | 10.71 | 68709 | 7273.15 | 0.35% |
| 2024-03-21 | 10.48 | 10.57 | 0.06 | 0.57% | 10.41 | 10.60 | 56246 | 5913.42 | 0.28% |
| 2024-03-20 | 10.53 | 10.51 | -0.06 | -0.57% | 10.45 | 10.60 | 63078 | 6630.72 | 0.32% |
| 2024-03-19 | 10.62 | 10.57 | -0.05 | -0.47% | 10.53 | 10.69 | 60962 | 6462.29 | 0.31% |
| 2024-03-18 | 10.75 | 10.62 | -0.16 | -1.48% | 10.48 | 10.77 | 95502 | 10104.22 | 0.48% |
| 2024-03-15 | 10.70 | 10.78 | 0.08 | 0.75% | 10.50 | 10.80 | 94544 | 10077.59 | 0.48% |
| 2024-03-14 | 10.70 | 10.70 | -0.01 | -0.09% | 10.65 | 10.84 | 70958 | 7625.03 | 0.36% |
| 2024-03-13 | 10.62 | 10.71 | 0.07 | 0.66% | 10.55 | 10.76 | 99107 | 10579.21 | 0.50% |
| 2024-03-12 | 11.16 | 10.64 | -0.49 | -4.40% | 10.63 | 11.20 | 172899 | 18666.52 | 0.88% |
| 2024-03-11 | 11.16 | 11.13 | 0.03 | 0.27% | 10.86 | 11.50 | 183357 | 20381.71 | 0.93% |
| 2024-03-08 | 10.90 | 11.10 | 0.29 | 2.68% | 10.76 | 11.11 | 157252 | 17185.64 | 0.80% |
| 2024-03-07 | 10.52 | 10.81 | 0.25 | 2.37% | 10.52 | 10.87 | 138583 | 14924.07 | 0.70% |
| 2024-03-06 | 10.52 | 10.56 | -0.08 | -0.75% | 10.49 | 10.67 | 72758 | 7699.63 | 0.37% |
| 2024-03-05 | 10.66 | 10.64 | -0.02 | -0.19% | 10.51 | 10.80 | 76540 | 8147.58 | 0.39% |
| 2024-03-04 | 10.64 | 10.66 | -0.03 | -0.28% | 10.54 | 10.75 | 75178 | 7978.24 | 0.38% |
| 2024-03-01 | 10.51 | 10.69 | 0.18 | 1.71% | 10.47 | 10.82 | 116822 | 12460.75 | 0.59% |
| 2024-02-29 | 10.40 | 10.51 | 0.11 | 1.06% | 10.37 | 10.52 | 81692 | 8544.18 | 0.41% |
| 2024-02-28 | 10.49 | 10.40 | -0.06 | -0.57% | 10.39 | 10.56 | 108466 | 11374.67 | 0.55% |
| 2024-02-27 | 10.42 | 10.46 | 0.04 | 0.38% | 10.37 | 10.52 | 76784 | 8013.62 | 0.39% |
| 2024-02-26 | 10.61 | 10.42 | -0.19 | -1.79% | 10.39 | 10.69 | 97365 | 10229.76 | 0.49% |
| 2024-02-23 | 10.77 | 10.61 | -0.11 | -1.03% | 10.56 | 10.83 | 81076 | 8632.19 | 0.41% |
| 2024-02-22 | 10.63 | 10.72 | 0.01 | 0.09% | 10.63 | 10.83 | 73316 | 7860.62 | 0.37% |
| 2024-02-21 | 10.70 | 10.71 | -0.06 | -0.56% | 10.65 | 10.94 | 118903 | 12875.34 | 0.60% |
| 2024-02-20 | 10.63 | 10.77 | 0.10 | 0.94% | 10.38 | 10.81 | 106529 | 11380.91 | 0.54% |
| 2024-02-19 | 10.53 | 10.67 | 0.17 | 1.62% | 10.45 | 10.87 | 145791 | 15556.64 | 0.74% |
| 2024-02-08 | 10.83 | 10.50 | -0.30 | -2.78% | 10.40 | 11.00 | 190257 | 20313.30 | 0.96% |
| 2024-02-07 | 10.32 | 10.80 | 0.50 | 4.85% | 10.18 | 10.80 | 199301 | 21175.82 | 1.01% |
| 2024-02-06 | 10.01 | 10.30 | 0.19 | 1.88% | 9.90 | 10.43 | 147328 | 15027.82 | 0.75% |
| 2024-02-05 | 9.90 | 10.11 | 0.19 | 1.92% | 9.72 | 10.20 | 140867 | 14076.96 | 0.71% |
| 2024-02-02 | 9.95 | 9.92 | -0.02 | -0.20% | 9.66 | 10.30 | 166690 | 16718.50 | 0.84% |
| 2024-02-01 | 9.88 | 9.94 | 0.01 | 0.10% | 9.75 | 10.03 | 66279 | 6573.04 | 0.34% |