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 | 11.65 | 11.84 | 0.25 | 2.16% | 11.60 | 11.85 | 59928 | 7057.91 | 1.24% |
| 2024-05-08 | 11.90 | 11.59 | -0.37 | -3.09% | 11.55 | 11.92 | 77408 | 9023.90 | 1.60% |
| 2024-05-07 | 11.99 | 11.96 | -0.03 | -0.25% | 11.80 | 12.04 | 69362 | 8263.11 | 1.43% |
| 2024-05-06 | 11.72 | 11.99 | 0.40 | 3.45% | 11.72 | 12.06 | 105248 | 12520.75 | 2.17% |
| 2024-04-30 | 11.73 | 11.59 | -0.14 | -1.19% | 11.46 | 11.75 | 88668 | 10270.19 | 1.83% |
| 2024-04-29 | 11.81 | 11.73 | -0.35 | -2.90% | 11.47 | 11.89 | 165529 | 19386.02 | 3.42% |
| 2024-04-26 | 12.15 | 12.08 | -0.18 | -1.47% | 11.91 | 12.32 | 142248 | 17304.54 | 2.94% |
| 2024-04-25 | 12.28 | 12.26 | -0.06 | -0.49% | 12.10 | 12.36 | 100849 | 12338.71 | 2.08% |
| 2024-04-24 | 12.47 | 12.32 | -0.25 | -1.99% | 12.15 | 12.52 | 117021 | 14369.21 | 2.42% |
| 2024-04-23 | 12.48 | 12.57 | 0.04 | 0.32% | 12.42 | 12.67 | 65463 | 8219.84 | 1.35% |
| 2024-04-22 | 12.77 | 12.53 | -0.36 | -2.79% | 12.23 | 12.86 | 93123 | 11633.20 | 1.92% |
| 2024-04-19 | 12.85 | 12.89 | 0.01 | 0.08% | 12.78 | 13.12 | 80486 | 10423.92 | 1.66% |
| 2024-04-18 | 12.98 | 12.88 | -0.12 | -0.92% | 12.86 | 13.13 | 121161 | 15734.82 | 2.50% |
| 2024-04-17 | 12.58 | 13.00 | 0.57 | 4.59% | 12.42 | 13.04 | 181435 | 23157.71 | 3.75% |
| 2024-04-16 | 12.48 | 12.43 | -0.10 | -0.80% | 12.30 | 12.70 | 119205 | 14872.28 | 2.46% |
| 2024-04-15 | 12.24 | 12.53 | 0.30 | 2.45% | 12.03 | 12.57 | 107379 | 13298.81 | 2.22% |
| 2024-04-12 | 12.61 | 12.23 | -0.41 | -3.24% | 12.14 | 12.61 | 92361 | 11412.95 | 1.91% |
| 2024-04-11 | 12.32 | 12.64 | 0.14 | 1.12% | 12.28 | 12.75 | 93974 | 11820.54 | 1.94% |
| 2024-04-10 | 12.85 | 12.50 | -0.38 | -2.95% | 12.26 | 12.90 | 95137 | 11876.72 | 1.96% |
| 2024-04-09 | 12.70 | 12.88 | 0.19 | 1.50% | 12.60 | 12.90 | 76563 | 9766.83 | 1.58% |
| 2024-04-08 | 12.95 | 12.69 | -0.35 | -2.68% | 12.61 | 13.00 | 82546 | 10517.98 | 1.70% |
| 2024-04-03 | 13.04 | 13.04 | -0.01 | -0.08% | 12.73 | 13.14 | 103272 | 13322.27 | 2.13% |
| 2024-04-02 | 13.19 | 13.05 | -0.27 | -2.03% | 12.87 | 13.38 | 128042 | 16790.23 | 2.64% |
| 2024-04-01 | 13.22 | 13.32 | 0.02 | 0.15% | 12.96 | 13.37 | 137456 | 18150.14 | 2.84% |
| 2024-03-29 | 12.93 | 13.30 | 0.26 | 1.99% | 12.78 | 13.49 | 135220 | 17838.08 | 2.79% |
| 2024-03-28 | 12.79 | 13.04 | 0.28 | 2.19% | 12.47 | 13.09 | 175333 | 22587.92 | 3.62% |
| 2024-03-27 | 12.80 | 12.76 | 0.34 | 2.74% | 12.62 | 13.56 | 235566 | 30336.85 | 4.86% |
| 2024-03-26 | 12.46 | 12.42 | -0.05 | -0.40% | 12.16 | 12.59 | 95429 | 11789.52 | 1.97% |
| 2024-03-25 | 13.26 | 12.47 | -0.88 | -6.59% | 12.39 | 13.45 | 170551 | 21875.12 | 3.52% |
| 2024-03-22 | 13.14 | 13.35 | 0.22 | 1.68% | 12.90 | 13.63 | 148168 | 19631.24 | 3.06% |
| 2024-03-21 | 13.55 | 13.13 | -0.04 | -0.30% | 13.07 | 13.68 | 159990 | 21242.08 | 3.30% |
| 2024-03-20 | 12.70 | 13.17 | 0.55 | 4.36% | 12.53 | 13.24 | 172288 | 22185.69 | 3.56% |
| 2024-03-19 | 12.85 | 12.62 | -0.41 | -3.15% | 12.56 | 13.14 | 153944 | 19742.60 | 3.18% |
| 2024-03-18 | 12.82 | 13.03 | 0.09 | 0.70% | 12.71 | 13.18 | 162693 | 21053.74 | 3.36% |
| 2024-03-15 | 12.92 | 12.94 | -0.06 | -0.46% | 12.71 | 13.39 | 175933 | 22862.61 | 3.63% |
| 2024-03-14 | 12.88 | 13.00 | 0.02 | 0.15% | 12.29 | 13.39 | 330136 | 42428.50 | 6.82% |
| 2024-03-13 | 12.00 | 12.98 | 1.18 | 10.00% | 11.85 | 12.98 | 304398 | 38394.95 | 6.28% |
| 2024-03-12 | 11.32 | 11.80 | 0.50 | 4.42% | 11.22 | 11.90 | 201631 | 23287.22 | 4.16% |
| 2024-03-11 | 11.35 | 11.30 | -0.06 | -0.53% | 11.14 | 11.39 | 97231 | 10928.16 | 2.01% |
| 2024-03-08 | 11.13 | 11.36 | 0.20 | 1.79% | 11.13 | 11.43 | 98421 | 11132.48 | 2.03% |
| 2024-03-07 | 11.42 | 11.16 | -0.17 | -1.50% | 10.98 | 11.44 | 104533 | 11724.67 | 2.16% |
| 2024-03-06 | 11.46 | 11.33 | -0.33 | -2.83% | 11.18 | 11.61 | 111011 | 12591.68 | 2.29% |
| 2024-03-05 | 11.46 | 11.66 | -0.08 | -0.68% | 11.41 | 11.77 | 143448 | 16590.54 | 2.96% |
| 2024-03-04 | 11.31 | 11.74 | 0.58 | 5.20% | 11.07 | 11.88 | 207986 | 23935.01 | 4.29% |
| 2024-03-01 | 11.12 | 11.16 | -0.01 | -0.09% | 11.00 | 11.24 | 119952 | 13331.08 | 2.48% |
| 2024-02-29 | 10.60 | 11.17 | 0.46 | 4.30% | 10.51 | 11.20 | 144513 | 15851.71 | 2.98% |
| 2024-02-28 | 11.39 | 10.71 | -0.60 | -5.31% | 10.66 | 11.55 | 169148 | 18824.68 | 3.49% |
| 2024-02-27 | 10.89 | 11.31 | 0.22 | 1.98% | 10.85 | 11.35 | 146461 | 16407.81 | 3.02% |
| 2024-02-26 | 11.15 | 11.09 | -0.21 | -1.86% | 10.82 | 11.24 | 155650 | 17173.11 | 3.21% |
| 2024-02-23 | 11.10 | 11.30 | 0.10 | 0.89% | 10.92 | 11.44 | 185399 | 20704.66 | 3.83% |
| 2024-02-22 | 10.65 | 11.20 | 0.67 | 6.36% | 10.54 | 11.46 | 228171 | 25073.81 | 4.71% |
| 2024-02-21 | 10.45 | 10.53 | -0.23 | -2.14% | 10.31 | 10.85 | 191059 | 20232.12 | 3.94% |
| 2024-02-20 | 10.12 | 10.76 | 0.36 | 3.46% | 10.02 | 10.86 | 215885 | 22614.64 | 4.46% |
| 2024-02-19 | 9.60 | 10.40 | 0.86 | 9.01% | 9.60 | 10.49 | 247725 | 25136.38 | 5.11% |
| 2024-02-08 | 9.18 | 9.54 | 0.36 | 3.92% | 8.68 | 9.67 | 212408 | 19610.84 | 4.39% |
| 2024-02-07 | 10.10 | 9.18 | -1.02 | -10.00% | 9.18 | 10.14 | 236645 | 22421.37 | 4.89% |
| 2024-02-06 | 10.00 | 10.20 | -0.20 | -1.92% | 9.36 | 10.90 | 299720 | 29375.29 | 6.19% |
| 2024-02-05 | 11.00 | 10.40 | -0.49 | -4.50% | 10.02 | 11.49 | 350529 | 37907.11 | 7.24% |
| 2024-02-02 | 9.77 | 10.89 | 0.99 | 10.00% | 9.77 | 10.89 | 273355 | 29257.70 | 5.64% |
| 2024-02-01 | 11.37 | 9.90 | -0.67 | -6.34% | 9.86 | 11.63 | 332885 | 36196.50 | 6.87% |
| 2024-01-31 | 10.42 | 10.57 | 0.96 | 9.99% | 10.42 | 10.57 | 38996 | 4116.30 | 0.81% |
| 2024-01-30 | 9.80 | 9.61 | -0.29 | -2.93% | 9.59 | 9.91 | 45010 | 4389.13 | 0.93% |