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 | 11.80 | 11.98 | 0.31 | 2.66% | 11.80 | 12.16 | 166714 | 20056.80 | 0.95% |
| 2024-05-08 | 11.90 | 11.67 | -0.29 | -2.42% | 11.66 | 11.95 | 93484 | 11000.07 | 0.53% |
| 2024-05-07 | 11.98 | 11.96 | -0.09 | -0.75% | 11.89 | 12.05 | 93885 | 11226.51 | 0.53% |
| 2024-05-06 | 12.12 | 12.05 | 0.20 | 1.69% | 12.01 | 12.25 | 166634 | 20161.77 | 0.95% |
| 2024-04-30 | 11.90 | 11.85 | 0.00 | 0.00% | 11.70 | 11.91 | 125865 | 14847.53 | 0.72% |
| 2024-04-29 | 11.15 | 11.85 | 0.57 | 5.05% | 11.15 | 11.90 | 271621 | 31802.14 | 1.55% |
| 2024-04-26 | 11.00 | 11.28 | 0.16 | 1.44% | 10.50 | 11.35 | 300909 | 33127.88 | 1.71% |
| 2024-04-25 | 11.05 | 11.12 | -0.04 | -0.36% | 11.03 | 11.31 | 101778 | 11385.58 | 0.58% |
| 2024-04-24 | 11.22 | 11.16 | -0.16 | -1.41% | 11.01 | 11.31 | 130165 | 14466.25 | 0.74% |
| 2024-04-23 | 11.52 | 11.32 | -0.20 | -1.74% | 11.28 | 11.63 | 91485 | 10428.93 | 0.52% |
| 2024-04-22 | 11.62 | 11.52 | -0.16 | -1.37% | 11.51 | 11.80 | 83038 | 9628.24 | 0.47% |
| 2024-04-19 | 11.70 | 11.68 | -0.07 | -0.60% | 11.51 | 11.82 | 115416 | 13452.45 | 0.66% |
| 2024-04-18 | 11.81 | 11.75 | -0.07 | -0.59% | 11.56 | 11.98 | 126834 | 14969.70 | 0.72% |
| 2024-04-17 | 11.42 | 11.82 | 0.54 | 4.79% | 11.42 | 11.83 | 164886 | 19270.86 | 0.94% |
| 2024-04-16 | 11.68 | 11.28 | -0.52 | -4.41% | 11.17 | 11.79 | 214479 | 24421.14 | 1.22% |
| 2024-04-15 | 11.66 | 11.80 | 0.00 | 0.00% | 11.63 | 12.22 | 160555 | 19043.57 | 0.91% |
| 2024-04-12 | 12.17 | 11.80 | -0.35 | -2.88% | 11.80 | 12.20 | 161879 | 19311.54 | 0.92% |
| 2024-04-11 | 12.20 | 12.15 | -0.20 | -1.62% | 12.05 | 12.36 | 182824 | 22285.16 | 1.04% |
| 2024-04-10 | 12.56 | 12.35 | -0.09 | -0.72% | 12.26 | 12.60 | 257394 | 31954.81 | 1.46% |
| 2024-04-09 | 11.83 | 12.44 | 0.50 | 4.19% | 11.78 | 12.46 | 315285 | 38808.45 | 1.79% |
| 2024-04-08 | 12.21 | 11.94 | -0.28 | -2.29% | 11.92 | 12.42 | 195324 | 23771.53 | 1.11% |
| 2024-04-03 | 12.18 | 12.22 | -0.02 | -0.16% | 12.15 | 12.54 | 225519 | 27758.90 | 1.28% |
| 2024-04-02 | 12.06 | 12.24 | 0.14 | 1.16% | 11.98 | 12.32 | 223307 | 27159.69 | 1.27% |
| 2024-04-01 | 11.78 | 12.10 | 0.37 | 3.15% | 11.76 | 12.19 | 188068 | 22649.48 | 1.07% |
| 2024-03-29 | 11.69 | 11.73 | 0.05 | 0.43% | 11.64 | 11.87 | 126137 | 14813.31 | 0.72% |
| 2024-03-28 | 11.60 | 11.68 | 0.07 | 0.60% | 11.56 | 11.86 | 151341 | 17726.30 | 0.86% |
| 2024-03-27 | 12.20 | 11.61 | -0.66 | -5.38% | 11.60 | 12.20 | 189631 | 22523.60 | 1.08% |
| 2024-03-26 | 11.88 | 12.27 | 0.38 | 3.20% | 11.82 | 12.40 | 252716 | 30606.45 | 1.44% |
| 2024-03-25 | 12.10 | 11.89 | -0.22 | -1.82% | 11.86 | 12.18 | 166278 | 19927.97 | 0.95% |
| 2024-03-22 | 12.44 | 12.11 | -0.23 | -1.86% | 12.10 | 12.44 | 199582 | 24404.39 | 1.14% |
| 2024-03-21 | 12.55 | 12.34 | -0.18 | -1.44% | 12.33 | 12.57 | 219809 | 27266.98 | 1.25% |
| 2024-03-20 | 12.80 | 12.52 | -0.31 | -2.42% | 12.42 | 12.80 | 403171 | 50502.72 | 2.29% |
| 2024-03-19 | 12.29 | 12.83 | 0.60 | 4.91% | 12.15 | 12.96 | 726375 | 92198.81 | 4.13% |
| 2024-03-18 | 11.91 | 12.23 | 0.38 | 3.21% | 11.91 | 12.29 | 304962 | 36968.27 | 1.74% |
| 2024-03-15 | 11.75 | 11.85 | 0.05 | 0.42% | 11.62 | 11.88 | 140398 | 16496.51 | 0.80% |
| 2024-03-14 | 11.93 | 11.80 | -0.13 | -1.09% | 11.72 | 12.06 | 143145 | 17024.73 | 0.81% |
| 2024-03-13 | 12.03 | 11.93 | -0.10 | -0.83% | 11.80 | 12.15 | 161557 | 19286.83 | 0.92% |
| 2024-03-12 | 12.03 | 12.03 | 0.06 | 0.50% | 11.89 | 12.20 | 295628 | 35497.17 | 1.68% |
| 2024-03-11 | 11.29 | 11.97 | 0.72 | 6.40% | 11.29 | 11.97 | 441181 | 51853.02 | 2.51% |
| 2024-03-08 | 11.06 | 11.25 | 0.19 | 1.72% | 11.04 | 11.25 | 116451 | 12996.93 | 0.66% |
| 2024-03-07 | 11.23 | 11.06 | -0.16 | -1.43% | 11.06 | 11.39 | 168695 | 18952.28 | 0.96% |
| 2024-03-06 | 11.13 | 11.22 | 0.03 | 0.27% | 11.06 | 11.35 | 162368 | 18214.25 | 0.92% |
| 2024-03-05 | 11.25 | 11.19 | -0.10 | -0.89% | 11.09 | 11.27 | 141660 | 15830.57 | 0.81% |
| 2024-03-04 | 11.46 | 11.29 | -0.16 | -1.40% | 11.24 | 11.55 | 133330 | 15124.47 | 0.76% |
| 2024-03-01 | 11.44 | 11.45 | 0.01 | 0.09% | 11.38 | 11.65 | 165801 | 19006.12 | 0.94% |
| 2024-02-29 | 11.11 | 11.44 | 0.27 | 2.42% | 11.10 | 11.48 | 221979 | 25211.81 | 1.26% |
| 2024-02-28 | 11.45 | 11.17 | -0.26 | -2.27% | 11.15 | 11.80 | 311222 | 35960.04 | 1.77% |
| 2024-02-27 | 11.26 | 11.43 | 0.12 | 1.06% | 11.21 | 11.43 | 143951 | 16339.88 | 0.82% |
| 2024-02-26 | 11.35 | 11.31 | 0.00 | 0.00% | 11.21 | 11.50 | 154532 | 17562.61 | 0.88% |
| 2024-02-23 | 11.34 | 11.31 | 0.00 | 0.00% | 11.15 | 11.35 | 132206 | 14890.18 | 0.75% |
| 2024-02-22 | 11.30 | 11.31 | 0.01 | 0.09% | 11.20 | 11.40 | 110474 | 12452.60 | 0.63% |
| 2024-02-21 | 11.18 | 11.30 | 0.02 | 0.18% | 11.14 | 11.63 | 172992 | 19741.15 | 0.98% |
| 2024-02-20 | 11.44 | 11.28 | -0.23 | -2.00% | 11.21 | 11.47 | 135055 | 15243.29 | 0.77% |
| 2024-02-19 | 12.04 | 11.51 | -0.34 | -2.87% | 11.42 | 12.05 | 191715 | 22223.07 | 1.09% |
| 2024-02-08 | 11.30 | 11.85 | 0.51 | 4.50% | 11.30 | 12.08 | 315970 | 37348.74 | 1.80% |
| 2024-02-07 | 10.88 | 11.34 | 0.33 | 3.00% | 10.82 | 11.45 | 312859 | 35193.80 | 1.78% |
| 2024-02-06 | 9.89 | 11.01 | 0.79 | 7.73% | 9.70 | 11.20 | 405805 | 42269.85 | 2.31% |
| 2024-02-05 | 9.50 | 10.22 | 0.82 | 8.72% | 9.00 | 10.31 | 408702 | 39623.18 | 2.33% |
| 2024-02-02 | 9.86 | 9.40 | -0.55 | -5.53% | 9.06 | 10.06 | 202761 | 19380.35 | 1.15% |
| 2024-02-01 | 9.55 | 9.95 | -0.03 | -0.30% | 9.55 | 10.10 | 149568 | 14855.08 | 0.85% |
| 2024-01-31 | 10.02 | 9.98 | -0.66 | -6.20% | 9.98 | 10.49 | 199488 | 20295.29 | 1.14% |