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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 12.42 | 12.25 | -0.17 | -1.37% | 12.17 | 12.42 | 109057 | 13366.68 | 1.19% |
| 2024-05-06 | 12.20 | 12.42 | 0.40 | 3.33% | 12.07 | 12.53 | 184257 | 22762.66 | 2.01% |
| 2024-04-30 | 11.76 | 12.02 | 0.28 | 2.39% | 11.75 | 12.16 | 214985 | 25864.41 | 2.35% |
| 2024-04-29 | 11.61 | 11.74 | 0.13 | 1.12% | 11.40 | 11.95 | 153814 | 17955.79 | 1.68% |
| 2024-04-26 | 11.53 | 11.61 | 0.08 | 0.69% | 11.43 | 11.79 | 131619 | 15277.96 | 1.44% |
| 2024-04-25 | 11.65 | 11.53 | -0.09 | -0.77% | 11.34 | 11.67 | 94265 | 10844.80 | 1.03% |
| 2024-04-24 | 11.14 | 11.62 | 0.50 | 4.50% | 11.13 | 11.65 | 162275 | 18604.27 | 1.77% |
| 2024-04-23 | 11.33 | 11.12 | -0.23 | -2.03% | 11.06 | 11.44 | 134907 | 15091.02 | 1.47% |
| 2024-04-22 | 10.94 | 11.35 | 0.31 | 2.81% | 10.87 | 11.55 | 249491 | 28230.05 | 2.72% |
| 2024-04-19 | 11.41 | 11.04 | -0.53 | -4.58% | 10.67 | 11.41 | 343925 | 37467.60 | 3.75% |
| 2024-04-18 | 11.16 | 11.57 | 0.42 | 3.77% | 10.95 | 11.62 | 223966 | 25547.32 | 2.44% |
| 2024-04-17 | 11.04 | 11.15 | 0.22 | 2.01% | 10.90 | 11.28 | 185082 | 20483.28 | 2.02% |
| 2024-04-16 | 11.02 | 10.93 | -0.14 | -1.26% | 10.80 | 11.32 | 160460 | 17674.71 | 1.75% |
| 2024-04-15 | 11.22 | 11.07 | -0.23 | -2.04% | 10.94 | 11.46 | 176564 | 19733.20 | 1.93% |
| 2024-04-12 | 11.45 | 11.30 | -0.15 | -1.31% | 11.27 | 11.66 | 124306 | 14191.43 | 1.36% |
| 2024-04-11 | 11.25 | 11.45 | 0.07 | 0.62% | 11.11 | 11.64 | 199911 | 22766.72 | 2.18% |
| 2024-04-10 | 12.01 | 11.38 | -0.59 | -4.93% | 11.30 | 12.05 | 263969 | 30362.97 | 2.88% |
| 2024-04-09 | 12.23 | 11.97 | -0.23 | -1.89% | 11.87 | 12.28 | 104447 | 12561.62 | 1.14% |
| 2024-04-08 | 12.58 | 12.20 | -0.42 | -3.33% | 12.19 | 12.63 | 88533 | 10967.40 | 0.97% |
| 2024-04-03 | 12.67 | 12.62 | -0.05 | -0.39% | 12.40 | 12.70 | 87977 | 11058.52 | 0.96% |
| 2024-04-02 | 12.70 | 12.67 | 0.00 | 0.00% | 12.44 | 12.73 | 86931 | 10961.25 | 0.95% |
| 2024-04-01 | 12.61 | 12.67 | 0.07 | 0.56% | 12.46 | 12.88 | 131633 | 16669.73 | 1.44% |
| 2024-03-29 | 12.22 | 12.60 | 0.42 | 3.45% | 11.96 | 12.60 | 121387 | 14920.17 | 1.32% |
| 2024-03-28 | 12.00 | 12.18 | 0.23 | 1.92% | 12.00 | 12.46 | 90560 | 11094.64 | 0.99% |
| 2024-03-27 | 12.24 | 11.95 | -0.29 | -2.37% | 11.95 | 12.54 | 96951 | 11872.76 | 1.06% |
| 2024-03-26 | 12.24 | 12.24 | 0.03 | 0.25% | 12.12 | 12.39 | 89258 | 10938.45 | 0.97% |
| 2024-03-25 | 11.92 | 12.21 | 0.17 | 1.41% | 11.85 | 12.50 | 150504 | 18431.97 | 1.64% |
| 2024-03-22 | 12.29 | 12.04 | -0.25 | -2.03% | 11.93 | 12.36 | 95846 | 11581.76 | 1.05% |
| 2024-03-21 | 12.47 | 12.29 | -0.16 | -1.29% | 12.20 | 12.51 | 134357 | 16552.69 | 1.47% |
| 2024-03-20 | 12.45 | 12.45 | 0.00 | 0.00% | 12.40 | 12.67 | 99769 | 12473.29 | 1.09% |
| 2024-03-19 | 12.66 | 12.45 | -0.23 | -1.81% | 12.45 | 12.76 | 147937 | 18569.67 | 1.61% |
| 2024-03-18 | 12.75 | 12.68 | -0.09 | -0.70% | 12.50 | 12.89 | 108703 | 13726.38 | 1.19% |
| 2024-03-15 | 12.69 | 12.77 | 0.07 | 0.55% | 12.50 | 12.77 | 71695 | 9065.56 | 0.78% |
| 2024-03-14 | 12.90 | 12.70 | -0.13 | -1.01% | 12.52 | 12.93 | 90200 | 11435.16 | 0.98% |
| 2024-03-13 | 12.81 | 12.83 | 0.01 | 0.08% | 12.78 | 12.97 | 67010 | 8611.11 | 0.73% |
| 2024-03-12 | 13.07 | 12.82 | -0.26 | -1.99% | 12.78 | 13.25 | 135187 | 17457.72 | 1.48% |
| 2024-03-11 | 13.03 | 13.08 | 0.02 | 0.15% | 12.88 | 13.27 | 81871 | 10695.09 | 0.89% |
| 2024-03-08 | 12.87 | 13.06 | 0.26 | 2.03% | 12.83 | 13.07 | 80353 | 10407.55 | 0.88% |
| 2024-03-07 | 13.06 | 12.80 | -0.21 | -1.61% | 12.80 | 13.24 | 71990 | 9361.09 | 0.79% |
| 2024-03-06 | 12.90 | 13.01 | 0.03 | 0.23% | 12.86 | 13.20 | 73250 | 9533.48 | 0.80% |
| 2024-03-05 | 13.08 | 12.98 | -0.26 | -1.96% | 12.81 | 13.20 | 89561 | 11623.33 | 0.98% |
| 2024-03-04 | 13.17 | 13.24 | 0.23 | 1.77% | 13.00 | 13.32 | 123986 | 16335.51 | 1.35% |
| 2024-03-01 | 12.76 | 13.01 | 0.18 | 1.40% | 12.68 | 13.18 | 103285 | 13403.93 | 1.13% |
| 2024-02-29 | 12.17 | 12.83 | 0.68 | 5.60% | 12.13 | 12.88 | 135578 | 17168.04 | 1.48% |
| 2024-02-28 | 12.38 | 12.15 | -0.23 | -1.86% | 12.12 | 12.63 | 150247 | 18682.59 | 1.64% |
| 2024-02-27 | 12.06 | 12.38 | 0.26 | 2.15% | 12.04 | 12.40 | 102684 | 12593.63 | 1.12% |
| 2024-02-26 | 11.70 | 12.12 | 0.50 | 4.30% | 11.61 | 12.26 | 171283 | 20696.52 | 1.87% |
| 2024-02-23 | 11.42 | 11.62 | 0.11 | 0.96% | 11.20 | 11.69 | 131894 | 15067.74 | 1.44% |
| 2024-02-22 | 11.53 | 11.51 | -0.08 | -0.69% | 11.22 | 11.64 | 125014 | 14239.97 | 1.37% |
| 2024-02-21 | 11.50 | 11.59 | 0.10 | 0.87% | 11.29 | 12.00 | 121891 | 14293.68 | 1.33% |
| 2024-02-20 | 11.40 | 11.49 | -0.01 | -0.09% | 11.08 | 11.55 | 87806 | 9940.07 | 0.96% |
| 2024-02-19 | 11.99 | 11.50 | -0.37 | -3.12% | 11.27 | 12.13 | 147038 | 16885.95 | 1.61% |
| 2024-02-08 | 11.57 | 11.87 | 0.39 | 3.40% | 11.50 | 12.20 | 139567 | 16754.76 | 1.53% |
| 2024-02-07 | 11.00 | 11.48 | 0.53 | 4.84% | 10.95 | 11.65 | 124454 | 14202.77 | 1.36% |
| 2024-02-06 | 9.80 | 10.95 | 0.88 | 8.74% | 9.70 | 11.07 | 144259 | 15305.46 | 1.58% |
| 2024-02-05 | 10.35 | 10.07 | -0.33 | -3.17% | 9.58 | 10.39 | 144410 | 14423.32 | 1.58% |
| 2024-02-02 | 10.95 | 10.40 | -0.50 | -4.59% | 10.05 | 10.98 | 96703 | 10155.50 | 1.06% |
| 2024-02-01 | 10.86 | 10.90 | 0.14 | 1.30% | 10.63 | 11.12 | 67781 | 7379.58 | 0.74% |
| 2024-01-31 | 11.05 | 10.76 | -0.35 | -3.15% | 10.71 | 11.15 | 60037 | 6545.69 | 0.66% |
| 2024-01-30 | 11.35 | 11.11 | -0.30 | -2.63% | 11.08 | 11.46 | 59525 | 6705.45 | 0.65% |
| 2024-01-29 | 11.45 | 11.41 | 0.06 | 0.53% | 11.29 | 11.59 | 80184 | 9153.97 | 0.88% |