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 | 12.64 | 12.80 | 0.19 | 1.51% | 12.62 | 12.89 | 94305 | 12057.29 | 0.54% |
| 2024-05-08 | 12.71 | 12.61 | -0.15 | -1.18% | 12.54 | 12.72 | 87930 | 11099.88 | 0.50% |
| 2024-05-07 | 12.60 | 12.76 | 0.16 | 1.27% | 12.56 | 12.90 | 158555 | 20218.67 | 0.90% |
| 2024-05-06 | 12.75 | 12.60 | -0.09 | -0.71% | 12.53 | 12.87 | 215756 | 27292.64 | 1.23% |
| 2024-04-30 | 12.33 | 12.69 | 0.17 | 1.36% | 12.27 | 12.91 | 258871 | 32859.81 | 1.47% |
| 2024-04-29 | 12.32 | 12.52 | -0.14 | -1.11% | 11.84 | 12.61 | 454468 | 55399.32 | 2.59% |
| 2024-04-26 | 12.34 | 12.66 | 0.24 | 1.93% | 12.34 | 12.67 | 163577 | 20489.52 | 0.93% |
| 2024-04-25 | 12.48 | 12.42 | -0.12 | -0.96% | 12.32 | 12.59 | 135741 | 16873.83 | 0.77% |
| 2024-04-24 | 12.45 | 12.54 | 0.03 | 0.24% | 12.44 | 12.65 | 130347 | 16343.76 | 0.74% |
| 2024-04-23 | 12.92 | 12.51 | -0.38 | -2.95% | 12.43 | 12.99 | 193949 | 24441.00 | 1.10% |
| 2024-04-22 | 12.99 | 12.89 | -0.11 | -0.85% | 12.79 | 13.12 | 177251 | 22909.38 | 1.01% |
| 2024-04-19 | 12.76 | 13.00 | 0.13 | 1.01% | 12.76 | 13.09 | 205611 | 26660.80 | 1.17% |
| 2024-04-18 | 12.71 | 12.87 | 0.10 | 0.78% | 12.65 | 13.04 | 289831 | 37313.55 | 1.65% |
| 2024-04-17 | 12.29 | 12.77 | 0.47 | 3.82% | 12.17 | 12.85 | 301309 | 37826.40 | 1.71% |
| 2024-04-16 | 12.38 | 12.30 | -0.14 | -1.13% | 12.22 | 12.66 | 282500 | 35056.32 | 1.61% |
| 2024-04-15 | 11.68 | 12.44 | 0.79 | 6.78% | 11.66 | 12.54 | 333059 | 40813.52 | 1.89% |
| 2024-04-12 | 11.77 | 11.65 | -0.16 | -1.35% | 11.62 | 11.87 | 134857 | 15818.09 | 0.77% |
| 2024-04-11 | 11.57 | 11.81 | 0.13 | 1.11% | 11.47 | 11.93 | 197456 | 23283.38 | 1.12% |
| 2024-04-10 | 11.60 | 11.68 | 0.03 | 0.26% | 11.56 | 11.88 | 139936 | 16385.13 | 0.80% |
| 2024-04-09 | 11.68 | 11.65 | -0.04 | -0.34% | 11.60 | 11.85 | 122086 | 14288.42 | 0.70% |
| 2024-04-08 | 11.66 | 11.69 | 0.02 | 0.17% | 11.49 | 11.87 | 128319 | 15043.38 | 0.74% |
| 2024-04-03 | 11.64 | 11.67 | -0.03 | -0.26% | 11.45 | 11.70 | 133874 | 15516.35 | 0.77% |
| 2024-04-02 | 11.65 | 11.70 | 0.00 | 0.00% | 11.55 | 11.80 | 140364 | 16412.72 | 0.81% |
| 2024-04-01 | 11.26 | 11.70 | 0.46 | 4.09% | 11.25 | 11.73 | 207191 | 23956.97 | 1.19% |
| 2024-03-29 | 11.37 | 11.24 | -0.11 | -0.97% | 11.11 | 11.39 | 131196 | 14736.75 | 0.75% |
| 2024-03-28 | 11.22 | 11.35 | 0.16 | 1.43% | 11.14 | 11.50 | 230261 | 26145.87 | 1.32% |
| 2024-03-27 | 11.09 | 11.19 | 0.30 | 2.75% | 11.09 | 11.40 | 335934 | 37824.10 | 1.93% |
| 2024-03-26 | 10.77 | 10.89 | 0.09 | 0.83% | 10.69 | 10.91 | 118394 | 12791.61 | 0.68% |
| 2024-03-25 | 10.61 | 10.80 | 0.15 | 1.41% | 10.61 | 10.98 | 186663 | 20274.39 | 1.07% |
| 2024-03-22 | 10.99 | 10.65 | -0.29 | -2.65% | 10.59 | 11.06 | 241684 | 25945.60 | 1.39% |
| 2024-03-21 | 11.10 | 10.94 | -0.12 | -1.08% | 10.86 | 11.12 | 139223 | 15233.12 | 0.80% |
| 2024-03-20 | 11.10 | 11.06 | -0.07 | -0.63% | 11.02 | 11.16 | 106980 | 11835.45 | 0.61% |
| 2024-03-19 | 11.37 | 11.13 | -0.25 | -2.20% | 11.10 | 11.40 | 173245 | 19407.08 | 0.99% |
| 2024-03-18 | 11.07 | 11.38 | 0.34 | 3.08% | 11.06 | 11.40 | 212121 | 23876.23 | 1.22% |
| 2024-03-15 | 11.09 | 11.04 | -0.05 | -0.45% | 10.93 | 11.15 | 122045 | 13430.27 | 0.70% |
| 2024-03-14 | 11.04 | 11.09 | 0.05 | 0.45% | 11.00 | 11.29 | 145246 | 16173.07 | 0.83% |
| 2024-03-13 | 11.12 | 11.04 | -0.11 | -0.99% | 10.79 | 11.30 | 214936 | 23668.54 | 1.23% |
| 2024-03-12 | 11.39 | 11.15 | -0.25 | -2.19% | 11.07 | 11.42 | 162099 | 18126.19 | 0.93% |
| 2024-03-11 | 11.67 | 11.40 | -0.29 | -2.48% | 11.16 | 11.82 | 199653 | 22785.77 | 1.15% |
| 2024-03-08 | 11.50 | 11.69 | 0.19 | 1.65% | 11.42 | 11.70 | 109994 | 12753.04 | 0.63% |
| 2024-03-07 | 11.70 | 11.50 | -0.19 | -1.63% | 11.45 | 11.80 | 152187 | 17682.94 | 0.87% |
| 2024-03-06 | 11.80 | 11.69 | -0.14 | -1.18% | 11.62 | 11.92 | 189723 | 22312.08 | 1.09% |
| 2024-03-05 | 11.30 | 11.83 | 0.47 | 4.14% | 11.25 | 11.97 | 317365 | 37291.12 | 1.82% |
| 2024-03-04 | 11.36 | 11.36 | 0.02 | 0.18% | 11.18 | 11.40 | 157259 | 17725.27 | 0.90% |
| 2024-03-01 | 11.22 | 11.34 | 0.11 | 0.98% | 11.08 | 11.40 | 195643 | 22000.34 | 1.12% |
| 2024-02-29 | 10.95 | 11.23 | 0.20 | 1.81% | 10.90 | 11.23 | 188552 | 20900.74 | 1.08% |
| 2024-02-28 | 11.11 | 11.03 | -0.08 | -0.72% | 11.00 | 11.32 | 239137 | 26675.23 | 1.37% |
| 2024-02-27 | 10.90 | 11.11 | 0.14 | 1.28% | 10.81 | 11.11 | 149698 | 16495.07 | 0.86% |
| 2024-02-26 | 11.20 | 10.97 | -0.31 | -2.75% | 10.89 | 11.26 | 225688 | 24882.18 | 1.30% |
| 2024-02-23 | 11.34 | 11.28 | -0.05 | -0.44% | 10.93 | 11.37 | 260833 | 29148.64 | 1.50% |
| 2024-02-22 | 11.26 | 11.33 | 0.01 | 0.09% | 11.10 | 11.38 | 209376 | 23491.86 | 1.20% |
| 2024-02-21 | 11.37 | 11.32 | -0.19 | -1.65% | 11.22 | 11.73 | 275380 | 31542.56 | 1.58% |
| 2024-02-20 | 11.08 | 11.51 | 0.34 | 3.04% | 10.89 | 11.56 | 248579 | 27899.14 | 1.43% |
| 2024-02-19 | 11.25 | 11.17 | -0.08 | -0.71% | 10.76 | 11.31 | 256454 | 28408.06 | 1.47% |
| 2024-02-08 | 11.33 | 11.25 | -0.10 | -0.88% | 11.01 | 11.98 | 417053 | 48140.63 | 2.39% |
| 2024-02-07 | 10.78 | 11.35 | 0.49 | 4.51% | 10.68 | 11.38 | 383042 | 42383.32 | 2.20% |
| 2024-02-06 | 10.06 | 10.86 | 0.46 | 4.42% | 9.92 | 11.07 | 279149 | 29444.30 | 1.60% |
| 2024-02-05 | 10.35 | 10.40 | -0.04 | -0.38% | 9.84 | 10.53 | 301614 | 31026.44 | 1.73% |
| 2024-02-02 | 10.31 | 10.44 | -0.02 | -0.19% | 10.10 | 10.67 | 303711 | 31565.22 | 1.74% |
| 2024-02-01 | 10.91 | 10.46 | -0.64 | -5.77% | 10.40 | 11.00 | 366090 | 38892.21 | 2.10% |
| 2024-01-31 | 10.95 | 11.10 | 0.04 | 0.36% | 10.84 | 11.25 | 239726 | 26530.37 | 1.38% |