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 | 11.85 | 11.61 | -0.21 | -1.78% | 11.56 | 11.93 | 176093 | 20554.39 | 0.52% |
| 2024-05-09 | 11.63 | 11.82 | 0.24 | 2.07% | 11.60 | 11.89 | 160691 | 18921.62 | 0.47% |
| 2024-05-08 | 11.72 | 11.58 | -0.23 | -1.95% | 11.55 | 11.85 | 167464 | 19511.78 | 0.49% |
| 2024-05-07 | 11.76 | 11.81 | 0.05 | 0.43% | 11.69 | 11.90 | 192721 | 22730.76 | 0.56% |
| 2024-05-06 | 11.82 | 11.76 | 0.12 | 1.03% | 11.73 | 12.07 | 277059 | 32999.04 | 0.81% |
| 2024-04-30 | 11.87 | 11.64 | -0.18 | -1.52% | 11.50 | 11.87 | 247217 | 28795.29 | 0.72% |
| 2024-04-29 | 11.60 | 11.82 | 0.07 | 0.60% | 11.60 | 11.93 | 305101 | 36008.38 | 0.89% |
| 2024-04-26 | 11.44 | 11.75 | 0.28 | 2.44% | 11.42 | 11.76 | 216204 | 25198.13 | 0.63% |
| 2024-04-25 | 11.38 | 11.47 | 0.07 | 0.61% | 11.20 | 11.64 | 201239 | 23096.52 | 0.59% |
| 2024-04-24 | 11.05 | 11.40 | 0.28 | 2.52% | 11.03 | 11.40 | 202503 | 22824.75 | 0.59% |
| 2024-04-23 | 11.10 | 11.12 | 0.04 | 0.36% | 11.04 | 11.25 | 185069 | 20577.41 | 0.54% |
| 2024-04-22 | 11.05 | 11.08 | 0.21 | 1.93% | 10.67 | 11.40 | 278697 | 30743.38 | 0.82% |
| 2024-04-19 | 10.98 | 10.87 | -0.17 | -1.54% | 10.78 | 11.09 | 188999 | 20590.42 | 0.55% |
| 2024-04-18 | 11.10 | 11.04 | -0.08 | -0.72% | 10.87 | 11.29 | 230373 | 25576.22 | 0.67% |
| 2024-04-17 | 10.90 | 11.12 | 0.36 | 3.35% | 10.87 | 11.21 | 240663 | 26592.99 | 0.70% |
| 2024-04-16 | 11.00 | 10.76 | -0.33 | -2.98% | 10.73 | 11.11 | 252586 | 27533.75 | 0.74% |
| 2024-04-15 | 11.20 | 11.09 | -0.11 | -0.98% | 10.95 | 11.39 | 219380 | 24474.03 | 0.64% |
| 2024-04-12 | 11.33 | 11.20 | -0.13 | -1.15% | 11.18 | 11.45 | 153446 | 17323.00 | 0.45% |
| 2024-04-11 | 11.20 | 11.33 | 0.04 | 0.35% | 11.16 | 11.50 | 164206 | 18680.78 | 0.48% |
| 2024-04-10 | 11.60 | 11.29 | -0.31 | -2.67% | 11.18 | 11.61 | 184448 | 20857.29 | 0.54% |
| 2024-04-09 | 11.36 | 11.60 | 0.21 | 1.84% | 11.35 | 11.62 | 146057 | 16818.24 | 0.43% |
| 2024-04-08 | 11.71 | 11.39 | -0.32 | -2.73% | 11.37 | 11.72 | 233007 | 26738.96 | 0.68% |
| 2024-04-03 | 12.35 | 11.71 | -0.61 | -4.95% | 11.60 | 12.37 | 399047 | 47303.50 | 1.17% |
| 2024-04-02 | 12.78 | 12.32 | -0.46 | -3.60% | 12.25 | 12.78 | 287530 | 35681.73 | 0.84% |
| 2024-04-01 | 11.95 | 12.78 | 0.83 | 6.95% | 11.94 | 13.00 | 443586 | 55847.33 | 1.30% |
| 2024-03-29 | 12.05 | 11.95 | -0.11 | -0.91% | 11.75 | 12.08 | 170252 | 20229.33 | 0.50% |
| 2024-03-28 | 11.62 | 12.06 | 0.44 | 3.79% | 11.53 | 12.19 | 265495 | 31694.49 | 0.78% |
| 2024-03-27 | 12.30 | 11.62 | -0.68 | -5.53% | 11.61 | 12.33 | 281255 | 33404.99 | 0.82% |
| 2024-03-26 | 12.56 | 12.30 | -0.33 | -2.61% | 12.15 | 12.72 | 284349 | 35243.28 | 0.83% |
| 2024-03-25 | 13.13 | 12.63 | -0.51 | -3.88% | 12.63 | 13.21 | 278827 | 36002.36 | 0.82% |
| 2024-03-22 | 13.41 | 13.14 | -0.32 | -2.38% | 12.91 | 13.46 | 384429 | 50586.11 | 1.13% |
| 2024-03-21 | 13.39 | 13.46 | 0.24 | 1.82% | 13.36 | 14.25 | 632769 | 86576.84 | 1.85% |
| 2024-03-20 | 13.08 | 13.22 | 0.14 | 1.07% | 13.02 | 13.32 | 227230 | 29984.42 | 0.66% |
| 2024-03-19 | 13.12 | 13.08 | -0.04 | -0.30% | 13.00 | 13.34 | 220026 | 28960.98 | 0.64% |
| 2024-03-18 | 12.87 | 13.12 | 0.28 | 2.18% | 12.80 | 13.13 | 290771 | 37837.27 | 0.85% |
| 2024-03-15 | 12.74 | 12.84 | 0.14 | 1.10% | 12.42 | 12.88 | 218312 | 27492.70 | 0.64% |
| 2024-03-14 | 13.00 | 12.70 | -0.32 | -2.46% | 12.53 | 13.00 | 247592 | 31550.98 | 0.72% |
| 2024-03-13 | 12.93 | 13.02 | 0.20 | 1.56% | 12.80 | 13.19 | 316410 | 41140.14 | 0.93% |
| 2024-03-12 | 12.71 | 12.82 | 0.22 | 1.75% | 12.56 | 12.88 | 277979 | 35443.27 | 0.81% |
| 2024-03-11 | 12.22 | 12.60 | 0.30 | 2.44% | 12.16 | 12.60 | 241738 | 30011.17 | 0.71% |
| 2024-03-08 | 12.25 | 12.30 | 0.10 | 0.82% | 12.05 | 12.37 | 197177 | 24056.51 | 0.58% |
| 2024-03-07 | 12.63 | 12.20 | -0.40 | -3.17% | 12.20 | 12.76 | 224190 | 27798.76 | 0.66% |
| 2024-03-06 | 12.63 | 12.60 | -0.08 | -0.63% | 12.41 | 12.85 | 224059 | 28224.69 | 0.66% |
| 2024-03-05 | 12.80 | 12.68 | -0.23 | -1.78% | 12.60 | 12.99 | 259032 | 33099.56 | 0.76% |
| 2024-03-04 | 13.19 | 12.91 | -0.20 | -1.53% | 12.76 | 13.27 | 300324 | 38930.27 | 0.88% |
| 2024-03-01 | 12.68 | 13.11 | 0.44 | 3.47% | 12.60 | 13.13 | 329417 | 42692.47 | 0.96% |
| 2024-02-29 | 12.07 | 12.67 | 0.51 | 4.19% | 12.01 | 12.68 | 320113 | 39998.92 | 0.94% |
| 2024-02-28 | 12.70 | 12.16 | -0.65 | -5.07% | 12.15 | 13.12 | 446247 | 56502.69 | 1.31% |
| 2024-02-27 | 12.20 | 12.81 | 0.53 | 4.32% | 12.08 | 12.81 | 430104 | 53599.43 | 1.26% |
| 2024-02-26 | 12.20 | 12.28 | 0.01 | 0.08% | 12.16 | 12.45 | 324215 | 39967.34 | 0.95% |
| 2024-02-23 | 12.19 | 12.27 | 0.10 | 0.82% | 12.00 | 12.33 | 295763 | 35932.20 | 0.87% |
| 2024-02-22 | 11.79 | 12.17 | 0.38 | 3.22% | 11.75 | 12.28 | 330104 | 39896.88 | 0.97% |
| 2024-02-21 | 11.40 | 11.79 | 0.26 | 2.25% | 11.33 | 12.13 | 354352 | 41820.43 | 1.04% |
| 2024-02-20 | 11.40 | 11.53 | 0.05 | 0.44% | 11.19 | 11.56 | 261738 | 29905.51 | 0.77% |
| 2024-02-19 | 11.54 | 11.48 | 0.09 | 0.79% | 11.16 | 11.65 | 487001 | 55348.49 | 1.43% |
| 2024-02-08 | 11.04 | 11.39 | 0.49 | 4.50% | 10.69 | 11.43 | 492610 | 54796.81 | 1.44% |
| 2024-02-07 | 10.70 | 10.90 | 0.26 | 2.44% | 10.69 | 11.16 | 506705 | 55290.09 | 1.48% |
| 2024-02-06 | 10.03 | 10.64 | 0.72 | 7.26% | 9.83 | 10.76 | 488509 | 50463.71 | 1.43% |
| 2024-02-05 | 10.90 | 9.92 | -0.79 | -7.38% | 9.71 | 10.90 | 682855 | 68663.05 | 2.00% |
| 2024-02-02 | 11.26 | 10.71 | -0.50 | -4.46% | 10.26 | 11.38 | 521437 | 56226.64 | 1.53% |