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 | 13.10 | 12.97 | -0.09 | -0.69% | 12.91 | 13.20 | 34364 | 4468.80 | 0.55% |
| 2024-05-09 | 12.76 | 13.06 | 0.26 | 2.03% | 12.76 | 13.10 | 43678 | 5672.57 | 0.69% |
| 2024-05-08 | 12.88 | 12.80 | -0.08 | -0.62% | 12.77 | 13.08 | 41360 | 5325.32 | 0.66% |
| 2024-05-07 | 12.78 | 12.88 | 0.06 | 0.47% | 12.74 | 12.90 | 47006 | 6037.40 | 0.75% |
| 2024-05-06 | 12.65 | 12.82 | 0.27 | 2.15% | 12.65 | 12.92 | 66214 | 8488.86 | 1.05% |
| 2024-04-30 | 12.48 | 12.55 | 0.11 | 0.88% | 12.41 | 12.68 | 49361 | 6202.30 | 0.78% |
| 2024-04-29 | 12.00 | 12.44 | 0.34 | 2.81% | 12.00 | 12.49 | 100180 | 12357.25 | 1.59% |
| 2024-04-26 | 12.05 | 12.10 | -0.45 | -3.59% | 11.85 | 12.27 | 144249 | 17335.23 | 2.29% |
| 2024-04-25 | 12.51 | 12.55 | -0.02 | -0.16% | 12.47 | 12.71 | 26149 | 3288.17 | 0.41% |
| 2024-04-24 | 12.79 | 12.57 | -0.22 | -1.72% | 12.46 | 12.87 | 49427 | 6207.53 | 0.78% |
| 2024-04-23 | 12.79 | 12.79 | -0.06 | -0.47% | 12.70 | 12.90 | 37127 | 4748.63 | 0.59% |
| 2024-04-22 | 12.52 | 12.85 | 0.32 | 2.55% | 12.50 | 12.93 | 73145 | 9344.79 | 1.16% |
| 2024-04-19 | 12.40 | 12.53 | 0.08 | 0.64% | 12.33 | 12.55 | 56513 | 7046.01 | 0.90% |
| 2024-04-18 | 11.95 | 12.45 | 0.48 | 4.01% | 11.90 | 12.59 | 84776 | 10473.08 | 1.35% |
| 2024-04-17 | 11.90 | 11.97 | 0.20 | 1.70% | 11.79 | 11.99 | 40213 | 4780.67 | 0.64% |
| 2024-04-16 | 12.08 | 11.77 | -0.32 | -2.65% | 11.77 | 12.12 | 46087 | 5506.40 | 0.73% |
| 2024-04-15 | 11.95 | 12.09 | 0.04 | 0.33% | 11.95 | 12.29 | 42310 | 5132.54 | 0.67% |
| 2024-04-12 | 12.25 | 12.05 | -0.26 | -2.11% | 12.00 | 12.30 | 33161 | 4019.41 | 0.53% |
| 2024-04-11 | 12.32 | 12.31 | -0.07 | -0.57% | 12.22 | 12.45 | 28946 | 3569.36 | 0.46% |
| 2024-04-10 | 12.38 | 12.38 | -0.10 | -0.80% | 12.31 | 12.57 | 41232 | 5126.73 | 0.65% |
| 2024-04-09 | 12.26 | 12.48 | 0.21 | 1.71% | 12.15 | 12.48 | 42766 | 5280.66 | 0.68% |
| 2024-04-08 | 12.45 | 12.27 | -0.19 | -1.52% | 12.22 | 12.45 | 33468 | 4116.05 | 0.53% |
| 2024-04-03 | 12.29 | 12.46 | 0.17 | 1.38% | 12.20 | 12.50 | 38523 | 4761.30 | 0.61% |
| 2024-04-02 | 12.27 | 12.29 | 0.02 | 0.16% | 12.14 | 12.35 | 31617 | 3873.10 | 0.50% |
| 2024-04-01 | 11.92 | 12.27 | 0.36 | 3.02% | 11.92 | 12.28 | 49336 | 6001.26 | 0.78% |
| 2024-03-29 | 11.87 | 11.91 | 0.00 | 0.00% | 11.74 | 11.97 | 36222 | 4290.55 | 0.57% |
| 2024-03-28 | 12.03 | 11.91 | -0.10 | -0.83% | 11.79 | 12.11 | 43536 | 5201.40 | 0.69% |
| 2024-03-27 | 12.12 | 12.01 | -0.10 | -0.83% | 12.01 | 12.39 | 41601 | 5079.21 | 0.66% |
| 2024-03-26 | 12.01 | 12.11 | 0.11 | 0.92% | 11.94 | 12.15 | 29848 | 3598.31 | 0.47% |
| 2024-03-25 | 12.21 | 12.00 | -0.23 | -1.88% | 12.00 | 12.25 | 32588 | 3946.36 | 0.52% |
| 2024-03-22 | 12.50 | 12.23 | -0.23 | -1.85% | 12.17 | 12.57 | 53187 | 6589.14 | 0.84% |
| 2024-03-21 | 12.40 | 12.46 | 0.06 | 0.48% | 12.33 | 12.55 | 33871 | 4213.80 | 0.54% |
| 2024-03-20 | 12.44 | 12.40 | -0.02 | -0.16% | 12.34 | 12.45 | 25188 | 3119.64 | 0.40% |
| 2024-03-19 | 12.49 | 12.42 | -0.09 | -0.72% | 12.42 | 12.55 | 33121 | 4133.18 | 0.53% |
| 2024-03-18 | 12.45 | 12.51 | 0.02 | 0.16% | 12.37 | 12.53 | 49765 | 6179.63 | 0.79% |
| 2024-03-15 | 12.35 | 12.49 | 0.10 | 0.81% | 12.33 | 12.51 | 27103 | 3373.21 | 0.43% |
| 2024-03-14 | 12.50 | 12.39 | -0.12 | -0.96% | 12.33 | 12.60 | 30920 | 3853.21 | 0.49% |
| 2024-03-13 | 12.58 | 12.51 | -0.09 | -0.71% | 12.40 | 12.66 | 46175 | 5780.65 | 0.73% |
| 2024-03-12 | 12.25 | 12.60 | 0.36 | 2.94% | 12.21 | 12.64 | 71024 | 8840.94 | 1.13% |
| 2024-03-11 | 11.98 | 12.24 | 0.28 | 2.34% | 11.98 | 12.24 | 46498 | 5639.55 | 0.74% |
| 2024-03-08 | 11.97 | 11.96 | -0.02 | -0.17% | 11.85 | 12.07 | 25185 | 3005.75 | 0.40% |
| 2024-03-07 | 12.10 | 11.98 | -0.12 | -0.99% | 11.98 | 12.20 | 29216 | 3533.40 | 0.46% |
| 2024-03-06 | 12.16 | 12.10 | -0.09 | -0.74% | 12.01 | 12.24 | 29503 | 3576.83 | 0.47% |
| 2024-03-05 | 12.22 | 12.19 | -0.04 | -0.33% | 12.08 | 12.23 | 32276 | 3923.64 | 0.51% |
| 2024-03-04 | 12.38 | 12.23 | -0.12 | -0.97% | 12.15 | 12.41 | 41758 | 5110.84 | 0.66% |
| 2024-03-01 | 12.38 | 12.35 | -0.05 | -0.40% | 12.28 | 12.43 | 40155 | 4960.55 | 0.64% |
| 2024-02-29 | 12.17 | 12.40 | 0.15 | 1.22% | 12.12 | 12.42 | 44743 | 5510.17 | 0.71% |
| 2024-02-28 | 12.50 | 12.25 | -0.24 | -1.92% | 12.25 | 12.75 | 73907 | 9226.86 | 1.17% |
| 2024-02-27 | 12.33 | 12.49 | 0.12 | 0.97% | 12.25 | 12.49 | 37202 | 4601.97 | 0.59% |
| 2024-02-26 | 12.40 | 12.37 | -0.11 | -0.88% | 12.31 | 12.52 | 41687 | 5169.58 | 0.66% |
| 2024-02-23 | 12.60 | 12.48 | -0.10 | -0.79% | 12.22 | 12.63 | 68937 | 8536.23 | 1.09% |
| 2024-02-22 | 12.51 | 12.58 | -0.08 | -0.63% | 12.40 | 12.61 | 39862 | 4984.29 | 0.63% |
| 2024-02-21 | 12.40 | 12.66 | 0.23 | 1.85% | 12.33 | 12.95 | 63874 | 8120.26 | 1.01% |
| 2024-02-20 | 12.40 | 12.43 | -0.06 | -0.48% | 12.28 | 12.47 | 31255 | 3864.69 | 0.50% |
| 2024-02-19 | 12.67 | 12.49 | -0.16 | -1.26% | 12.38 | 12.86 | 60675 | 7619.33 | 0.96% |
| 2024-02-08 | 12.54 | 12.65 | 0.20 | 1.61% | 12.42 | 13.26 | 96352 | 12417.80 | 1.53% |
| 2024-02-07 | 11.89 | 12.45 | 0.53 | 4.45% | 11.85 | 12.48 | 77675 | 9586.48 | 1.23% |
| 2024-02-06 | 11.15 | 11.92 | 0.62 | 5.49% | 11.05 | 12.00 | 80934 | 9417.00 | 1.28% |
| 2024-02-05 | 11.25 | 11.30 | -0.10 | -0.88% | 10.85 | 11.67 | 68765 | 7691.15 | 1.09% |
| 2024-02-02 | 11.64 | 11.40 | -0.25 | -2.15% | 11.11 | 11.91 | 55142 | 6313.54 | 0.87% |