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 | 12.40 | 12.25 | -0.13 | -1.05% | 12.22 | 12.52 | 215625 | 26530.67 | 0.24% |
| 2024-05-08 | 12.16 | 12.38 | 0.22 | 1.81% | 12.11 | 12.56 | 327200 | 40560.30 | 0.36% |
| 2024-05-07 | 11.88 | 12.16 | 0.22 | 1.84% | 11.86 | 12.17 | 308590 | 37187.43 | 0.34% |
| 2024-05-06 | 11.75 | 11.94 | 0.18 | 1.53% | 11.38 | 11.99 | 449135 | 52562.30 | 0.49% |
| 2024-04-30 | 11.40 | 11.76 | 0.30 | 2.62% | 11.40 | 11.94 | 352319 | 41501.76 | 0.38% |
| 2024-04-29 | 11.35 | 11.46 | 0.07 | 0.61% | 11.13 | 11.58 | 375072 | 42701.55 | 0.41% |
| 2024-04-26 | 11.56 | 11.39 | -0.15 | -1.30% | 11.31 | 11.74 | 291936 | 33395.90 | 0.32% |
| 2024-04-25 | 11.17 | 11.54 | 0.30 | 2.67% | 11.17 | 11.66 | 294144 | 33828.71 | 0.32% |
| 2024-04-24 | 11.40 | 11.24 | -0.16 | -1.40% | 11.15 | 11.42 | 272178 | 30635.32 | 0.30% |
| 2024-04-23 | 11.47 | 11.40 | -0.43 | -3.63% | 11.30 | 11.70 | 314345 | 36083.74 | 0.34% |
| 2024-04-22 | 12.48 | 11.83 | -0.68 | -5.44% | 11.80 | 12.73 | 424832 | 51597.29 | 0.46% |
| 2024-04-19 | 12.46 | 12.51 | 0.05 | 0.40% | 12.36 | 12.69 | 259974 | 32508.19 | 0.28% |
| 2024-04-18 | 12.42 | 12.46 | -0.04 | -0.32% | 12.29 | 12.72 | 314048 | 39162.70 | 0.34% |
| 2024-04-17 | 12.35 | 12.50 | 0.00 | 0.00% | 12.13 | 12.50 | 315063 | 38867.51 | 0.34% |
| 2024-04-16 | 12.37 | 12.50 | 0.08 | 0.64% | 12.25 | 12.76 | 484233 | 60767.12 | 0.53% |
| 2024-04-15 | 11.87 | 12.42 | 0.59 | 4.99% | 11.86 | 12.61 | 503917 | 61791.74 | 0.55% |
| 2024-04-12 | 11.86 | 11.83 | -0.04 | -0.34% | 11.77 | 12.03 | 211412 | 25082.49 | 0.23% |
| 2024-04-11 | 11.60 | 11.87 | 0.20 | 1.71% | 11.54 | 12.07 | 300270 | 35578.84 | 0.33% |
| 2024-04-10 | 11.60 | 11.67 | 0.08 | 0.69% | 11.55 | 11.84 | 358551 | 42058.29 | 0.39% |
| 2024-04-09 | 11.60 | 11.59 | -0.07 | -0.60% | 11.39 | 11.77 | 195154 | 22532.23 | 0.21% |
| 2024-04-08 | 11.61 | 11.66 | -0.12 | -1.02% | 11.58 | 11.92 | 322806 | 37920.26 | 0.35% |
| 2024-04-03 | 11.38 | 11.78 | 0.41 | 3.61% | 11.37 | 11.85 | 337836 | 39352.62 | 0.37% |
| 2024-04-02 | 11.35 | 11.37 | 0.01 | 0.09% | 11.23 | 11.53 | 224166 | 25528.21 | 0.24% |
| 2024-04-01 | 11.44 | 11.36 | -0.08 | -0.70% | 11.00 | 11.44 | 292674 | 33037.67 | 0.32% |
| 2024-03-29 | 11.11 | 11.44 | 0.28 | 2.51% | 11.07 | 11.52 | 275662 | 31380.24 | 0.30% |
| 2024-03-28 | 11.03 | 11.16 | 0.05 | 0.45% | 11.00 | 11.25 | 236441 | 26306.91 | 0.26% |
| 2024-03-27 | 11.01 | 11.11 | 0.10 | 0.91% | 10.95 | 11.23 | 302382 | 33680.13 | 0.33% |
| 2024-03-26 | 11.27 | 11.01 | -0.26 | -2.31% | 10.88 | 11.37 | 482334 | 53135.51 | 0.53% |
| 2024-03-25 | 11.16 | 11.27 | -0.05 | -0.44% | 11.01 | 11.47 | 346200 | 39112.33 | 0.38% |
| 2024-03-22 | 11.39 | 11.32 | -0.09 | -0.79% | 11.26 | 11.57 | 397326 | 45151.16 | 0.43% |
| 2024-03-21 | 11.40 | 11.41 | -0.40 | -3.39% | 11.10 | 11.64 | 827848 | 94020.55 | 0.90% |
| 2024-03-20 | 12.13 | 11.81 | -0.41 | -3.36% | 11.73 | 12.16 | 641043 | 76243.50 | 0.70% |
| 2024-03-19 | 11.95 | 12.22 | 0.20 | 1.66% | 11.92 | 12.50 | 367172 | 45047.14 | 0.40% |
| 2024-03-18 | 11.91 | 12.02 | -0.07 | -0.58% | 11.82 | 12.19 | 309391 | 37214.72 | 0.34% |
| 2024-03-15 | 11.99 | 12.09 | 0.07 | 0.58% | 11.66 | 12.14 | 441580 | 52635.41 | 0.48% |
| 2024-03-14 | 11.63 | 12.02 | 0.28 | 2.39% | 11.57 | 12.22 | 395291 | 47261.16 | 0.43% |
| 2024-03-13 | 11.43 | 11.74 | 0.16 | 1.38% | 11.38 | 11.80 | 417738 | 48489.14 | 0.46% |
| 2024-03-12 | 11.93 | 11.58 | -0.45 | -3.74% | 11.50 | 12.03 | 463589 | 54184.76 | 0.51% |
| 2024-03-11 | 12.40 | 12.03 | -0.51 | -4.07% | 11.88 | 12.49 | 657352 | 79674.82 | 0.72% |
| 2024-03-08 | 12.75 | 12.54 | -0.25 | -1.95% | 12.31 | 12.82 | 471579 | 58885.73 | 0.52% |
| 2024-03-07 | 12.71 | 12.79 | 0.07 | 0.55% | 12.61 | 12.94 | 310211 | 39664.39 | 0.34% |
| 2024-03-06 | 12.60 | 12.72 | 0.13 | 1.03% | 12.55 | 13.11 | 442389 | 56648.18 | 0.48% |
| 2024-03-05 | 12.65 | 12.59 | -0.08 | -0.63% | 12.43 | 12.94 | 392267 | 49638.46 | 0.43% |
| 2024-03-04 | 12.25 | 12.67 | 0.37 | 3.01% | 12.21 | 12.69 | 530756 | 66494.84 | 0.58% |
| 2024-03-01 | 12.40 | 12.30 | -0.14 | -1.13% | 12.19 | 12.58 | 457448 | 56588.77 | 0.50% |
| 2024-02-29 | 12.40 | 12.44 | -0.12 | -0.96% | 12.16 | 12.50 | 433928 | 53510.34 | 0.47% |
| 2024-02-28 | 12.35 | 12.56 | 0.15 | 1.21% | 12.04 | 12.70 | 604794 | 74840.46 | 0.66% |
| 2024-02-27 | 12.36 | 12.41 | -0.07 | -0.56% | 12.26 | 12.63 | 354344 | 43943.39 | 0.39% |
| 2024-02-26 | 13.20 | 12.48 | -0.65 | -4.95% | 12.30 | 13.20 | 609666 | 77057.40 | 0.67% |
| 2024-02-23 | 13.20 | 13.13 | -0.23 | -1.72% | 12.98 | 13.35 | 393402 | 51548.04 | 0.43% |
| 2024-02-22 | 12.60 | 13.36 | 0.66 | 5.20% | 12.51 | 13.39 | 467016 | 61091.00 | 0.51% |
| 2024-02-21 | 12.73 | 12.70 | -0.11 | -0.86% | 12.51 | 12.92 | 328071 | 41546.88 | 0.36% |
| 2024-02-20 | 12.79 | 12.81 | -0.13 | -1.00% | 12.58 | 12.96 | 348733 | 44564.69 | 0.38% |
| 2024-02-19 | 11.88 | 12.94 | 1.00 | 8.38% | 11.81 | 12.95 | 532762 | 66447.28 | 0.58% |
| 2024-02-08 | 12.08 | 11.94 | -0.10 | -0.83% | 11.71 | 12.08 | 416146 | 49365.02 | 0.45% |
| 2024-02-07 | 11.97 | 12.04 | -0.02 | -0.17% | 11.66 | 12.07 | 604838 | 71642.38 | 0.66% |
| 2024-02-06 | 12.32 | 12.06 | -0.38 | -3.05% | 11.86 | 12.37 | 499242 | 60394.75 | 0.55% |
| 2024-02-05 | 11.94 | 12.44 | 0.46 | 3.84% | 11.85 | 12.50 | 569494 | 69539.55 | 0.62% |
| 2024-02-02 | 11.82 | 11.98 | 0.17 | 1.44% | 11.61 | 12.03 | 428513 | 50996.90 | 0.47% |
| 2024-02-01 | 12.08 | 11.81 | -0.35 | -2.88% | 11.70 | 12.12 | 449737 | 53357.28 | 0.49% |
| 2024-01-31 | 11.80 | 12.16 | 0.17 | 1.42% | 11.70 | 12.40 | 471434 | 57169.11 | 0.52% |