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 | 12.66 | 12.50 | -0.13 | -1.03% | 12.43 | 12.69 | 70152 | 8779.07 | 0.61% |
| 2024-05-09 | 12.29 | 12.63 | 0.28 | 2.27% | 12.28 | 12.70 | 94274 | 11842.08 | 0.81% |
| 2024-05-08 | 12.47 | 12.35 | -0.13 | -1.04% | 12.32 | 12.55 | 81740 | 10148.08 | 0.71% |
| 2024-05-07 | 12.55 | 12.48 | -0.07 | -0.56% | 12.42 | 12.58 | 109528 | 13675.98 | 0.95% |
| 2024-05-06 | 12.64 | 12.55 | 0.10 | 0.80% | 12.53 | 12.85 | 130280 | 16481.11 | 1.13% |
| 2024-04-30 | 12.43 | 12.45 | 0.02 | 0.16% | 12.33 | 12.56 | 144349 | 17978.51 | 1.25% |
| 2024-04-29 | 12.19 | 12.43 | 0.25 | 2.05% | 12.19 | 12.47 | 152846 | 18919.01 | 1.32% |
| 2024-04-26 | 11.85 | 12.18 | 0.37 | 3.13% | 11.85 | 12.22 | 172927 | 20915.71 | 1.49% |
| 2024-04-25 | 11.77 | 11.81 | 0.10 | 0.85% | 11.71 | 12.03 | 131593 | 15617.99 | 1.14% |
| 2024-04-24 | 11.47 | 11.71 | 0.30 | 2.63% | 11.39 | 11.71 | 110472 | 12776.86 | 0.95% |
| 2024-04-23 | 11.46 | 11.41 | -0.07 | -0.61% | 11.31 | 11.63 | 80191 | 9177.25 | 0.69% |
| 2024-04-22 | 11.35 | 11.48 | 0.07 | 0.61% | 11.22 | 11.64 | 113697 | 13045.59 | 0.98% |
| 2024-04-19 | 11.42 | 11.41 | -0.09 | -0.78% | 11.31 | 11.62 | 84966 | 9698.24 | 0.73% |
| 2024-04-18 | 11.41 | 11.50 | -0.03 | -0.26% | 11.27 | 11.71 | 116819 | 13445.56 | 1.01% |
| 2024-04-17 | 11.19 | 11.53 | 0.34 | 3.04% | 11.16 | 11.55 | 121934 | 13941.19 | 1.05% |
| 2024-04-16 | 11.28 | 11.19 | -0.15 | -1.32% | 11.03 | 11.49 | 149550 | 16784.34 | 1.29% |
| 2024-04-15 | 11.49 | 11.34 | -0.16 | -1.39% | 11.14 | 11.62 | 116004 | 13183.37 | 1.00% |
| 2024-04-12 | 11.66 | 11.50 | -0.12 | -1.03% | 11.48 | 11.78 | 84275 | 9794.26 | 0.73% |
| 2024-04-11 | 11.45 | 11.62 | 0.13 | 1.13% | 11.40 | 11.85 | 96085 | 11213.19 | 0.83% |
| 2024-04-10 | 11.72 | 11.49 | -0.28 | -2.38% | 11.39 | 11.76 | 96352 | 11113.29 | 0.83% |
| 2024-04-09 | 11.44 | 11.77 | 0.22 | 1.90% | 11.44 | 11.86 | 118241 | 13845.10 | 1.02% |
| 2024-04-08 | 11.99 | 11.55 | -0.94 | -7.53% | 11.55 | 12.10 | 256064 | 30091.16 | 2.21% |
| 2024-04-03 | 12.69 | 12.49 | 0.23 | 1.88% | 12.11 | 13.10 | 339783 | 42825.20 | 2.94% |
| 2024-04-02 | 12.37 | 12.26 | -0.13 | -1.05% | 12.14 | 12.38 | 90795 | 11099.32 | 0.78% |
| 2024-04-01 | 11.78 | 12.39 | 0.65 | 5.54% | 11.78 | 12.39 | 149659 | 18232.13 | 1.29% |
| 2024-03-29 | 11.70 | 11.74 | 0.12 | 1.03% | 11.49 | 11.74 | 62848 | 7304.48 | 0.54% |
| 2024-03-28 | 11.40 | 11.62 | 0.27 | 2.38% | 11.32 | 11.80 | 99964 | 11586.44 | 0.86% |
| 2024-03-27 | 11.90 | 11.35 | -0.52 | -4.38% | 11.34 | 11.92 | 100093 | 11590.32 | 0.87% |
| 2024-03-26 | 12.08 | 11.87 | -0.18 | -1.49% | 11.78 | 12.22 | 121897 | 14579.90 | 1.05% |
| 2024-03-25 | 12.30 | 12.05 | -0.41 | -3.29% | 12.05 | 12.77 | 168989 | 20821.17 | 1.46% |
| 2024-03-22 | 12.56 | 12.46 | -0.13 | -1.03% | 12.38 | 12.68 | 116455 | 14558.23 | 1.01% |
| 2024-03-21 | 12.70 | 12.59 | -0.13 | -1.02% | 12.56 | 12.83 | 106913 | 13537.11 | 0.92% |
| 2024-03-20 | 12.66 | 12.72 | 0.02 | 0.16% | 12.61 | 12.80 | 104922 | 13338.93 | 0.91% |
| 2024-03-19 | 12.86 | 12.70 | -0.16 | -1.24% | 12.69 | 12.93 | 146460 | 18724.42 | 1.27% |
| 2024-03-18 | 12.83 | 12.86 | 0.05 | 0.39% | 12.63 | 12.97 | 190398 | 24341.95 | 1.65% |
| 2024-03-15 | 12.68 | 12.81 | 0.11 | 0.87% | 12.55 | 12.93 | 187483 | 23870.56 | 1.62% |
| 2024-03-14 | 12.59 | 12.70 | 0.05 | 0.40% | 12.37 | 12.74 | 180798 | 22758.24 | 1.56% |
| 2024-03-13 | 12.53 | 12.65 | 0.14 | 1.12% | 12.43 | 12.81 | 178552 | 22583.31 | 1.54% |
| 2024-03-12 | 12.61 | 12.51 | -0.16 | -1.26% | 12.36 | 12.63 | 174363 | 21768.55 | 1.51% |
| 2024-03-11 | 12.13 | 12.67 | 0.58 | 4.80% | 12.05 | 12.74 | 315779 | 39470.69 | 2.73% |
| 2024-03-08 | 11.88 | 12.09 | 0.30 | 2.54% | 11.73 | 12.12 | 122754 | 14666.17 | 1.06% |
| 2024-03-07 | 12.05 | 11.79 | -0.20 | -1.67% | 11.79 | 12.15 | 115442 | 13792.97 | 1.00% |
| 2024-03-06 | 12.00 | 11.99 | -0.08 | -0.66% | 11.72 | 12.13 | 157511 | 18835.74 | 1.36% |
| 2024-03-05 | 12.17 | 12.07 | -0.24 | -1.95% | 12.02 | 12.28 | 128231 | 15559.38 | 1.11% |
| 2024-03-04 | 12.37 | 12.31 | 0.04 | 0.33% | 12.04 | 12.48 | 150314 | 18435.39 | 1.30% |
| 2024-03-01 | 12.00 | 12.27 | 0.27 | 2.25% | 11.96 | 12.33 | 220012 | 26815.17 | 1.90% |
| 2024-02-29 | 11.32 | 12.00 | 0.64 | 5.63% | 11.31 | 12.00 | 195387 | 23146.49 | 1.69% |
| 2024-02-28 | 12.09 | 11.36 | -0.75 | -6.19% | 11.35 | 12.30 | 240089 | 28505.83 | 2.08% |
| 2024-02-27 | 11.68 | 12.11 | 0.40 | 3.42% | 11.58 | 12.11 | 185153 | 22039.57 | 1.60% |
| 2024-02-26 | 11.62 | 11.71 | 0.06 | 0.52% | 11.50 | 11.93 | 170390 | 19951.74 | 1.47% |
| 2024-02-23 | 11.61 | 11.65 | 0.05 | 0.43% | 11.41 | 11.68 | 151929 | 17530.91 | 1.31% |
| 2024-02-22 | 11.35 | 11.60 | 0.20 | 1.75% | 11.33 | 11.68 | 148909 | 17161.39 | 1.29% |
| 2024-02-21 | 11.34 | 11.40 | -0.03 | -0.26% | 11.16 | 11.75 | 182528 | 21017.72 | 1.58% |
| 2024-02-20 | 11.56 | 11.43 | -0.27 | -2.31% | 11.24 | 11.64 | 184468 | 20989.89 | 1.59% |
| 2024-02-19 | 12.47 | 11.70 | -0.42 | -3.47% | 11.42 | 12.47 | 324836 | 38271.74 | 2.81% |
| 2024-02-08 | 11.19 | 12.12 | 1.10 | 9.98% | 11.18 | 12.12 | 176853 | 21059.45 | 1.53% |
| 2024-02-07 | 10.06 | 11.02 | 1.00 | 9.98% | 10.06 | 11.02 | 274372 | 29639.73 | 2.37% |
| 2024-02-06 | 9.02 | 10.02 | 0.91 | 9.99% | 8.88 | 10.02 | 195089 | 18776.22 | 1.69% |
| 2024-02-05 | 9.62 | 9.11 | -0.54 | -5.60% | 8.72 | 9.66 | 206154 | 19098.64 | 1.78% |
| 2024-02-02 | 10.23 | 9.65 | -0.63 | -6.13% | 9.28 | 10.41 | 148287 | 14553.76 | 1.28% |