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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 12.80 | 12.55 | -0.31 | -2.41% | 12.38 | 12.88 | 123977 | 15590.06 | 2.54% |
| 2024-05-07 | 12.37 | 12.86 | 0.54 | 4.38% | 12.22 | 12.87 | 149309 | 18928.86 | 3.06% |
| 2024-05-06 | 11.90 | 12.32 | 0.43 | 3.62% | 11.65 | 12.50 | 94731 | 11478.15 | 1.94% |
| 2024-04-30 | 11.76 | 11.89 | 0.06 | 0.51% | 11.52 | 12.38 | 101877 | 12215.21 | 2.09% |
| 2024-04-29 | 12.09 | 11.83 | -0.26 | -2.15% | 11.16 | 12.09 | 160732 | 18675.24 | 3.29% |
| 2024-04-26 | 12.11 | 12.09 | 0.01 | 0.08% | 11.98 | 12.19 | 37026 | 4471.45 | 0.76% |
| 2024-04-25 | 12.12 | 12.08 | -0.12 | -0.98% | 12.07 | 12.33 | 31172 | 3795.45 | 0.64% |
| 2024-04-24 | 12.12 | 12.20 | 0.06 | 0.49% | 11.93 | 12.22 | 49348 | 5956.10 | 1.01% |
| 2024-04-23 | 12.25 | 12.14 | -0.08 | -0.65% | 12.00 | 12.33 | 59074 | 7176.63 | 1.21% |
| 2024-04-22 | 12.31 | 12.22 | -0.05 | -0.41% | 12.10 | 12.45 | 61037 | 7500.71 | 1.25% |
| 2024-04-19 | 11.90 | 12.27 | 0.24 | 2.00% | 11.90 | 12.51 | 91142 | 11163.06 | 1.87% |
| 2024-04-18 | 11.79 | 12.03 | 0.14 | 1.18% | 11.75 | 12.25 | 69680 | 8390.94 | 1.43% |
| 2024-04-17 | 11.47 | 11.89 | 0.57 | 5.04% | 11.45 | 11.90 | 68248 | 8014.25 | 1.40% |
| 2024-04-16 | 11.58 | 11.32 | -0.34 | -2.92% | 11.17 | 11.76 | 74779 | 8574.39 | 1.53% |
| 2024-04-15 | 11.91 | 11.66 | -0.19 | -1.60% | 11.49 | 11.97 | 68745 | 8070.66 | 1.41% |
| 2024-04-12 | 11.79 | 11.85 | 0.01 | 0.08% | 11.72 | 12.07 | 43399 | 5165.22 | 0.89% |
| 2024-04-11 | 11.65 | 11.84 | 0.09 | 0.77% | 11.56 | 12.02 | 46072 | 5444.44 | 0.94% |
| 2024-04-10 | 11.94 | 11.75 | -0.21 | -1.76% | 11.59 | 11.98 | 68713 | 8102.11 | 1.41% |
| 2024-04-09 | 11.61 | 11.96 | 0.32 | 2.75% | 11.56 | 12.06 | 76876 | 9128.41 | 1.57% |
| 2024-04-08 | 11.68 | 11.64 | -0.01 | -0.09% | 11.37 | 11.78 | 52406 | 6091.45 | 1.07% |
| 2024-04-03 | 11.66 | 11.65 | -0.01 | -0.09% | 11.42 | 11.69 | 52626 | 6084.06 | 1.08% |
| 2024-04-02 | 11.83 | 11.66 | -0.08 | -0.68% | 11.51 | 11.90 | 66779 | 7808.77 | 1.37% |
| 2024-04-01 | 11.15 | 11.74 | 0.59 | 5.29% | 11.15 | 11.77 | 82750 | 9538.69 | 1.69% |
| 2024-03-29 | 11.00 | 11.15 | 0.12 | 1.09% | 10.92 | 11.19 | 45328 | 5019.47 | 0.93% |
| 2024-03-28 | 10.73 | 11.03 | 0.31 | 2.89% | 10.73 | 11.17 | 47799 | 5266.73 | 0.98% |
| 2024-03-27 | 10.91 | 10.72 | -0.18 | -1.65% | 10.71 | 10.98 | 53178 | 5763.22 | 1.09% |
| 2024-03-26 | 11.03 | 10.90 | -0.16 | -1.45% | 10.73 | 11.15 | 68947 | 7542.30 | 1.41% |
| 2024-03-25 | 11.11 | 11.06 | -0.05 | -0.45% | 10.99 | 11.37 | 47537 | 5313.30 | 0.97% |
| 2024-03-22 | 11.21 | 11.11 | -0.14 | -1.24% | 11.08 | 11.34 | 50696 | 5669.63 | 1.04% |
| 2024-03-21 | 11.35 | 11.25 | -0.09 | -0.79% | 11.15 | 11.47 | 50324 | 5677.02 | 1.03% |
| 2024-03-20 | 11.36 | 11.34 | -0.02 | -0.18% | 11.29 | 11.56 | 61150 | 6984.43 | 1.25% |
| 2024-03-19 | 11.50 | 11.36 | -0.20 | -1.73% | 11.36 | 11.67 | 60408 | 6925.12 | 1.24% |
| 2024-03-18 | 11.34 | 11.56 | 0.27 | 2.39% | 11.07 | 11.66 | 83152 | 9444.71 | 1.70% |
| 2024-03-15 | 11.11 | 11.29 | 0.18 | 1.62% | 10.91 | 11.40 | 72220 | 8029.48 | 1.48% |
| 2024-03-14 | 11.13 | 11.11 | -0.07 | -0.63% | 11.03 | 11.35 | 43847 | 4899.32 | 0.90% |
| 2024-03-13 | 11.21 | 11.18 | -0.07 | -0.62% | 11.14 | 11.46 | 88777 | 10016.45 | 1.82% |
| 2024-03-12 | 11.36 | 11.25 | -0.10 | -0.88% | 11.00 | 11.37 | 85323 | 9520.60 | 1.75% |
| 2024-03-11 | 11.55 | 11.35 | -0.20 | -1.73% | 11.21 | 11.60 | 61184 | 6939.48 | 1.25% |
| 2024-03-08 | 11.57 | 11.55 | 0.03 | 0.26% | 11.21 | 11.65 | 95060 | 10867.09 | 1.95% |
| 2024-03-07 | 10.74 | 11.52 | 0.74 | 6.86% | 10.72 | 11.58 | 153442 | 17308.68 | 3.14% |
| 2024-03-06 | 10.67 | 10.78 | 0.05 | 0.47% | 10.51 | 10.87 | 45883 | 4917.85 | 0.94% |
| 2024-03-05 | 11.09 | 10.73 | -0.43 | -3.85% | 10.63 | 11.09 | 113175 | 12232.68 | 2.32% |
| 2024-03-04 | 11.25 | 11.16 | -0.14 | -1.24% | 10.87 | 11.37 | 100818 | 11185.43 | 2.06% |
| 2024-03-01 | 10.78 | 11.30 | 0.70 | 6.60% | 10.55 | 11.36 | 154061 | 17014.54 | 3.15% |
| 2024-02-29 | 10.16 | 10.60 | 0.32 | 3.11% | 10.15 | 10.60 | 55915 | 5846.13 | 1.14% |
| 2024-02-28 | 10.64 | 10.28 | -0.36 | -3.38% | 10.22 | 10.92 | 85136 | 9014.64 | 1.74% |
| 2024-02-27 | 10.39 | 10.64 | 0.22 | 2.11% | 10.30 | 10.66 | 53253 | 5619.14 | 1.09% |
| 2024-02-26 | 10.63 | 10.42 | -0.20 | -1.88% | 10.40 | 10.65 | 47898 | 5027.77 | 0.98% |
| 2024-02-23 | 10.46 | 10.62 | 0.14 | 1.34% | 10.30 | 10.68 | 62099 | 6525.30 | 1.27% |
| 2024-02-22 | 10.49 | 10.48 | -0.01 | -0.10% | 10.36 | 10.88 | 82929 | 8763.26 | 1.70% |
| 2024-02-21 | 10.40 | 10.49 | 0.03 | 0.29% | 10.28 | 10.70 | 74857 | 7873.14 | 1.53% |
| 2024-02-20 | 10.31 | 10.46 | 0.06 | 0.58% | 10.25 | 10.68 | 80902 | 8482.13 | 1.66% |
| 2024-02-19 | 10.15 | 10.40 | 0.40 | 4.00% | 9.96 | 10.44 | 89902 | 9127.52 | 1.84% |
| 2024-02-08 | 10.05 | 10.00 | -0.15 | -1.48% | 9.88 | 10.44 | 102130 | 10343.89 | 2.09% |
| 2024-02-07 | 9.74 | 10.15 | 0.36 | 3.68% | 9.60 | 10.17 | 90865 | 9097.34 | 1.86% |
| 2024-02-06 | 8.96 | 9.79 | 0.78 | 8.66% | 8.63 | 9.90 | 139605 | 12943.58 | 2.86% |
| 2024-02-05 | 9.48 | 9.01 | -0.47 | -4.96% | 8.72 | 9.48 | 128931 | 11676.78 | 2.64% |
| 2024-02-02 | 9.79 | 9.48 | -0.30 | -3.07% | 9.16 | 9.93 | 58977 | 5640.96 | 1.21% |
| 2024-02-01 | 9.85 | 9.78 | -0.12 | -1.21% | 9.56 | 10.08 | 50679 | 4966.78 | 1.04% |
| 2024-01-31 | 10.38 | 9.90 | -0.48 | -4.62% | 9.83 | 10.39 | 70222 | 7072.26 | 1.44% |
| 2024-01-30 | 10.66 | 10.38 | -0.29 | -2.72% | 10.31 | 10.85 | 38773 | 4104.01 | 0.79% |