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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 12.47 | 12.59 | 0.10 | 0.80% | 12.41 | 12.61 | 15013 | 1882.43 | 0.52% |
| 2024-05-08 | 12.74 | 12.49 | -0.21 | -1.65% | 12.45 | 12.80 | 25505 | 3205.48 | 0.88% |
| 2024-05-07 | 12.78 | 12.70 | -0.09 | -0.70% | 12.55 | 12.98 | 23365 | 2965.69 | 0.81% |
| 2024-05-06 | 13.00 | 12.79 | 0.01 | 0.08% | 12.51 | 13.02 | 34966 | 4434.50 | 1.21% |
| 2024-04-30 | 12.44 | 12.78 | 0.37 | 2.98% | 12.32 | 12.98 | 35589 | 4543.64 | 1.23% |
| 2024-04-29 | 12.35 | 12.41 | 0.16 | 1.31% | 12.16 | 12.47 | 21550 | 2671.59 | 0.75% |
| 2024-04-26 | 12.16 | 12.25 | 0.05 | 0.41% | 12.02 | 12.28 | 15705 | 1910.72 | 0.54% |
| 2024-04-25 | 12.10 | 12.20 | -0.02 | -0.16% | 12.08 | 12.35 | 17997 | 2202.57 | 0.62% |
| 2024-04-24 | 12.00 | 12.22 | 0.07 | 0.58% | 11.85 | 12.32 | 28242 | 3402.98 | 0.98% |
| 2024-04-23 | 12.21 | 12.15 | -0.05 | -0.41% | 12.02 | 12.37 | 33778 | 4131.44 | 1.17% |
| 2024-04-22 | 12.18 | 12.20 | -0.03 | -0.25% | 11.86 | 12.35 | 27266 | 3302.48 | 0.94% |
| 2024-04-19 | 11.93 | 12.23 | 0.34 | 2.86% | 11.67 | 12.23 | 28028 | 3388.16 | 0.97% |
| 2024-04-18 | 11.74 | 11.89 | 0.12 | 1.02% | 11.50 | 11.97 | 26464 | 3127.00 | 0.92% |
| 2024-04-17 | 11.00 | 11.77 | 0.81 | 7.39% | 11.00 | 11.90 | 29327 | 3381.16 | 1.02% |
| 2024-04-16 | 11.57 | 10.96 | -0.55 | -4.78% | 10.92 | 11.68 | 30298 | 3387.16 | 1.05% |
| 2024-04-15 | 11.86 | 11.51 | -0.46 | -3.84% | 11.42 | 12.21 | 39288 | 4596.38 | 1.36% |
| 2024-04-12 | 11.90 | 11.97 | 0.55 | 4.82% | 11.56 | 12.10 | 51282 | 6079.40 | 1.78% |
| 2024-04-11 | 11.47 | 11.42 | -0.05 | -0.44% | 11.29 | 11.57 | 9734 | 1119.39 | 0.34% |
| 2024-04-10 | 11.60 | 11.47 | -0.13 | -1.12% | 11.35 | 11.65 | 14079 | 1617.23 | 0.49% |
| 2024-04-09 | 11.36 | 11.60 | 0.14 | 1.22% | 11.36 | 11.61 | 9569 | 1103.50 | 0.33% |
| 2024-04-08 | 11.63 | 11.46 | -0.13 | -1.12% | 11.43 | 11.67 | 12556 | 1450.78 | 0.43% |
| 2024-04-03 | 11.46 | 11.59 | 0.06 | 0.52% | 11.42 | 11.62 | 16907 | 1951.12 | 0.59% |
| 2024-04-02 | 11.33 | 11.53 | 0.17 | 1.50% | 11.29 | 11.55 | 19518 | 2242.12 | 0.68% |
| 2024-04-01 | 11.16 | 11.36 | 0.23 | 2.07% | 11.10 | 11.37 | 20159 | 2260.97 | 0.70% |
| 2024-03-29 | 11.06 | 11.13 | 0.20 | 1.83% | 10.88 | 11.14 | 13883 | 1532.73 | 0.48% |
| 2024-03-28 | 10.79 | 10.93 | 0.14 | 1.30% | 10.79 | 11.10 | 13745 | 1505.23 | 0.48% |
| 2024-03-27 | 11.11 | 10.79 | -0.32 | -2.88% | 10.79 | 11.19 | 14443 | 1583.08 | 0.50% |
| 2024-03-26 | 11.15 | 11.11 | -0.07 | -0.63% | 10.90 | 11.25 | 15375 | 1699.99 | 0.53% |
| 2024-03-25 | 11.32 | 11.18 | -0.14 | -1.24% | 11.17 | 11.45 | 16090 | 1815.57 | 0.56% |
| 2024-03-22 | 11.50 | 11.32 | -0.17 | -1.48% | 11.19 | 11.52 | 14555 | 1648.15 | 0.50% |
| 2024-03-21 | 11.30 | 11.49 | 0.21 | 1.86% | 11.27 | 11.57 | 23777 | 2717.14 | 0.82% |
| 2024-03-20 | 11.20 | 11.28 | 0.07 | 0.62% | 11.12 | 11.39 | 23662 | 2662.07 | 0.82% |
| 2024-03-19 | 11.25 | 11.21 | 0.00 | 0.00% | 11.07 | 11.26 | 14456 | 1617.61 | 0.50% |
| 2024-03-18 | 11.16 | 11.21 | 0.05 | 0.45% | 11.03 | 11.25 | 17034 | 1896.05 | 0.59% |
| 2024-03-15 | 11.01 | 11.16 | 0.14 | 1.27% | 10.92 | 11.16 | 14283 | 1579.75 | 0.49% |
| 2024-03-14 | 11.57 | 11.02 | -0.47 | -4.09% | 10.92 | 11.60 | 31924 | 3556.86 | 1.11% |
| 2024-03-13 | 10.95 | 11.49 | 0.49 | 4.45% | 10.89 | 11.84 | 47983 | 5513.13 | 1.66% |
| 2024-03-12 | 10.83 | 11.00 | 0.19 | 1.76% | 10.67 | 11.05 | 26931 | 2922.03 | 0.93% |
| 2024-03-11 | 10.83 | 10.81 | 0.01 | 0.09% | 10.71 | 10.86 | 11992 | 1291.71 | 0.42% |
| 2024-03-08 | 10.75 | 10.80 | 0.04 | 0.37% | 10.66 | 10.93 | 15105 | 1631.96 | 0.52% |
| 2024-03-07 | 10.79 | 10.76 | 0.02 | 0.19% | 10.59 | 11.04 | 21994 | 2389.78 | 0.76% |
| 2024-03-06 | 10.52 | 10.74 | 0.16 | 1.51% | 10.52 | 10.84 | 16399 | 1758.45 | 0.57% |
| 2024-03-05 | 10.84 | 10.58 | -0.32 | -2.94% | 10.55 | 10.84 | 31723 | 3379.35 | 1.10% |
| 2024-03-04 | 10.63 | 10.90 | 0.26 | 2.44% | 10.42 | 10.95 | 24055 | 2575.01 | 0.83% |
| 2024-03-01 | 10.60 | 10.64 | 0.02 | 0.19% | 10.40 | 10.79 | 17621 | 1868.73 | 0.61% |
| 2024-02-29 | 10.20 | 10.62 | 0.37 | 3.61% | 10.08 | 10.65 | 29822 | 3122.13 | 1.03% |
| 2024-02-28 | 11.00 | 10.25 | -0.70 | -6.39% | 10.21 | 11.23 | 43127 | 4617.77 | 1.49% |
| 2024-02-27 | 10.70 | 10.95 | 0.27 | 2.53% | 10.60 | 10.97 | 21348 | 2319.57 | 0.74% |
| 2024-02-26 | 10.60 | 10.68 | 0.08 | 0.75% | 10.48 | 10.78 | 23017 | 2453.92 | 0.80% |
| 2024-02-23 | 10.32 | 10.60 | 0.34 | 3.31% | 10.13 | 10.68 | 24203 | 2521.33 | 0.84% |
| 2024-02-22 | 10.19 | 10.26 | 0.09 | 0.88% | 10.02 | 10.30 | 19127 | 1943.48 | 0.66% |
| 2024-02-21 | 10.14 | 10.17 | -0.02 | -0.20% | 10.06 | 10.41 | 29620 | 3036.54 | 1.03% |
| 2024-02-20 | 10.24 | 10.19 | -0.05 | -0.49% | 10.06 | 10.25 | 17067 | 1736.25 | 0.59% |
| 2024-02-19 | 10.10 | 10.24 | 0.20 | 1.99% | 10.10 | 10.41 | 37500 | 3853.31 | 1.30% |
| 2024-02-08 | 9.40 | 10.04 | 0.72 | 7.73% | 9.10 | 10.09 | 41275 | 3972.84 | 1.43% |
| 2024-02-07 | 9.22 | 9.32 | 0.10 | 1.08% | 8.87 | 9.43 | 60868 | 5594.91 | 2.11% |
| 2024-02-06 | 8.70 | 9.22 | 0.52 | 5.98% | 8.40 | 9.33 | 65751 | 5770.00 | 2.28% |
| 2024-02-05 | 9.29 | 8.70 | -0.69 | -7.35% | 8.45 | 9.33 | 80649 | 7114.94 | 2.79% |
| 2024-02-02 | 9.79 | 9.39 | -0.42 | -4.28% | 9.00 | 9.94 | 43463 | 4117.47 | 1.50% |
| 2024-02-01 | 9.90 | 9.81 | -0.19 | -1.90% | 9.51 | 9.99 | 49726 | 4847.38 | 1.72% |
| 2024-01-31 | 10.45 | 10.00 | -0.50 | -4.76% | 9.87 | 10.65 | 48185 | 4901.33 | 1.67% |
| 2024-01-30 | 10.82 | 10.50 | -0.41 | -3.76% | 10.48 | 10.91 | 23552 | 2505.93 | 0.82% |