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 | 12.91 | 12.45 | -0.50 | -3.86% | 12.37 | 12.92 | 97312 | 12204.22 | 1.52% |
| 2024-05-09 | 12.92 | 12.95 | 0.01 | 0.08% | 12.86 | 13.23 | 89654 | 11707.11 | 1.40% |
| 2024-05-08 | 13.13 | 12.94 | -0.19 | -1.45% | 12.93 | 13.23 | 64514 | 8453.21 | 1.00% |
| 2024-05-07 | 12.99 | 13.13 | 0.07 | 0.54% | 12.92 | 13.20 | 72123 | 9413.44 | 1.12% |
| 2024-05-06 | 12.38 | 13.06 | 0.75 | 6.09% | 12.29 | 13.08 | 126175 | 16068.32 | 1.97% |
| 2024-04-30 | 12.30 | 12.31 | 0.09 | 0.74% | 12.16 | 12.45 | 113470 | 13945.15 | 1.77% |
| 2024-04-29 | 11.82 | 12.22 | -0.42 | -3.32% | 11.72 | 12.26 | 172373 | 20685.17 | 2.68% |
| 2024-04-26 | 13.01 | 12.64 | -0.48 | -3.66% | 12.16 | 13.11 | 144042 | 18067.79 | 2.24% |
| 2024-04-25 | 13.15 | 13.12 | -0.02 | -0.15% | 13.08 | 13.30 | 45041 | 5939.24 | 0.70% |
| 2024-04-24 | 12.88 | 13.14 | 0.24 | 1.86% | 12.88 | 13.14 | 55452 | 7223.94 | 0.86% |
| 2024-04-23 | 13.21 | 12.90 | -0.29 | -2.20% | 12.90 | 13.27 | 64100 | 8355.62 | 1.00% |
| 2024-04-22 | 13.31 | 13.19 | -0.12 | -0.90% | 13.19 | 13.55 | 79625 | 10637.13 | 1.24% |
| 2024-04-19 | 13.12 | 13.31 | 0.16 | 1.22% | 13.08 | 13.42 | 68424 | 9069.39 | 1.07% |
| 2024-04-18 | 13.20 | 13.15 | -0.16 | -1.20% | 13.13 | 13.54 | 96855 | 12890.88 | 1.51% |
| 2024-04-17 | 12.93 | 13.31 | 0.55 | 4.31% | 12.83 | 13.31 | 93893 | 12304.10 | 1.46% |
| 2024-04-16 | 13.32 | 12.76 | -0.63 | -4.71% | 12.71 | 13.35 | 119884 | 15548.53 | 1.87% |
| 2024-04-15 | 13.18 | 13.39 | 0.30 | 2.29% | 12.72 | 13.43 | 121914 | 16130.09 | 1.90% |
| 2024-04-12 | 13.01 | 13.09 | 0.04 | 0.31% | 12.92 | 13.21 | 79575 | 10402.04 | 1.24% |
| 2024-04-11 | 12.63 | 13.05 | 0.36 | 2.84% | 12.52 | 13.08 | 96042 | 12402.94 | 1.50% |
| 2024-04-10 | 12.85 | 12.69 | -0.20 | -1.55% | 12.60 | 13.01 | 71904 | 9203.92 | 1.12% |
| 2024-04-09 | 12.70 | 12.89 | 0.15 | 1.18% | 12.61 | 13.03 | 75131 | 9655.62 | 1.17% |
| 2024-04-08 | 12.67 | 12.74 | 0.03 | 0.24% | 12.60 | 13.05 | 99802 | 12818.63 | 1.55% |
| 2024-04-03 | 12.65 | 12.71 | 0.03 | 0.24% | 12.45 | 12.72 | 68762 | 8662.64 | 1.07% |
| 2024-04-02 | 12.88 | 12.68 | -0.22 | -1.71% | 12.61 | 12.91 | 66141 | 8410.16 | 1.03% |
| 2024-04-01 | 12.56 | 12.90 | 0.35 | 2.79% | 12.55 | 12.91 | 79368 | 10149.14 | 1.24% |
| 2024-03-29 | 12.33 | 12.55 | 0.23 | 1.87% | 12.32 | 12.65 | 84053 | 10510.61 | 1.31% |
| 2024-03-28 | 12.30 | 12.32 | 0.03 | 0.24% | 12.22 | 12.43 | 73574 | 9062.95 | 1.15% |
| 2024-03-27 | 12.55 | 12.29 | -0.30 | -2.38% | 12.28 | 12.72 | 74582 | 9338.03 | 1.16% |
| 2024-03-26 | 12.52 | 12.59 | 0.03 | 0.24% | 12.44 | 12.65 | 59944 | 7516.83 | 0.93% |
| 2024-03-25 | 12.45 | 12.56 | 0.06 | 0.48% | 12.41 | 12.81 | 81470 | 10328.09 | 1.27% |
| 2024-03-22 | 12.72 | 12.50 | -0.32 | -2.50% | 12.42 | 12.73 | 91387 | 11445.24 | 1.42% |
| 2024-03-21 | 12.80 | 12.82 | -0.01 | -0.08% | 12.68 | 12.94 | 76291 | 9762.28 | 1.19% |
| 2024-03-20 | 12.85 | 12.83 | -0.06 | -0.47% | 12.67 | 12.98 | 102104 | 13068.82 | 1.59% |
| 2024-03-19 | 13.16 | 12.89 | -0.31 | -2.35% | 12.88 | 13.18 | 122751 | 15945.03 | 1.91% |
| 2024-03-18 | 13.22 | 13.20 | -0.01 | -0.08% | 13.17 | 13.66 | 196630 | 26262.12 | 3.06% |
| 2024-03-15 | 13.36 | 13.21 | 0.07 | 0.53% | 12.91 | 13.60 | 256242 | 33894.55 | 3.99% |
| 2024-03-14 | 12.33 | 13.14 | 0.83 | 6.74% | 12.27 | 13.54 | 347078 | 46295.51 | 5.41% |
| 2024-03-13 | 12.59 | 12.31 | -0.35 | -2.76% | 12.25 | 12.60 | 120900 | 14942.59 | 1.88% |
| 2024-03-12 | 12.71 | 12.66 | 0.06 | 0.48% | 12.33 | 13.15 | 188928 | 23948.45 | 2.94% |
| 2024-03-11 | 12.25 | 12.60 | 0.61 | 5.09% | 12.15 | 12.74 | 177128 | 22029.19 | 2.76% |
| 2024-03-08 | 11.72 | 11.99 | 0.26 | 2.22% | 11.67 | 12.01 | 72541 | 8621.35 | 1.13% |
| 2024-03-07 | 11.75 | 11.73 | -0.01 | -0.09% | 11.70 | 11.89 | 40734 | 4796.10 | 0.63% |
| 2024-03-06 | 11.67 | 11.74 | 0.08 | 0.69% | 11.67 | 11.93 | 54234 | 6384.04 | 0.84% |
| 2024-03-05 | 11.69 | 11.66 | -0.05 | -0.43% | 11.54 | 11.71 | 53288 | 6197.10 | 0.83% |
| 2024-03-04 | 11.82 | 11.71 | -0.10 | -0.85% | 11.61 | 11.82 | 44163 | 5165.08 | 0.69% |
| 2024-03-01 | 11.84 | 11.81 | 0.01 | 0.08% | 11.66 | 11.88 | 48634 | 5713.54 | 0.76% |
| 2024-02-29 | 11.41 | 11.80 | 0.33 | 2.88% | 11.37 | 11.86 | 73121 | 8543.96 | 1.14% |
| 2024-02-28 | 11.82 | 11.47 | -0.33 | -2.80% | 11.47 | 11.94 | 76146 | 8913.75 | 1.19% |
| 2024-02-27 | 11.45 | 11.80 | 0.31 | 2.70% | 11.40 | 11.87 | 68533 | 8033.65 | 1.07% |
| 2024-02-26 | 11.66 | 11.49 | -0.21 | -1.79% | 11.42 | 11.67 | 62650 | 7220.71 | 0.98% |
| 2024-02-23 | 11.46 | 11.70 | 0.24 | 2.09% | 11.30 | 11.72 | 77407 | 8917.31 | 1.21% |
| 2024-02-22 | 11.32 | 11.46 | 0.10 | 0.88% | 11.22 | 11.47 | 51082 | 5799.28 | 0.80% |
| 2024-02-21 | 11.17 | 11.36 | 0.17 | 1.52% | 11.15 | 11.63 | 92291 | 10532.07 | 1.44% |
| 2024-02-20 | 11.23 | 11.19 | -0.05 | -0.44% | 11.07 | 11.24 | 59590 | 6658.51 | 0.93% |
| 2024-02-19 | 11.28 | 11.24 | 0.07 | 0.63% | 11.13 | 11.35 | 73340 | 8227.42 | 1.14% |
| 2024-02-08 | 11.10 | 11.17 | 0.11 | 0.99% | 11.06 | 11.42 | 98240 | 11080.98 | 1.53% |
| 2024-02-07 | 10.77 | 11.06 | 0.29 | 2.69% | 10.71 | 11.13 | 98036 | 10770.24 | 1.53% |
| 2024-02-06 | 10.01 | 10.77 | 0.60 | 5.90% | 9.97 | 11.04 | 115943 | 12146.23 | 1.81% |
| 2024-02-05 | 10.14 | 10.17 | -0.10 | -0.97% | 9.49 | 10.42 | 133440 | 13263.88 | 2.08% |
| 2024-02-02 | 10.72 | 10.27 | -0.47 | -4.38% | 9.93 | 10.84 | 98878 | 10261.67 | 1.54% |