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 | 13.24 | 13.35 | 0.07 | 0.53% | 13.06 | 13.50 | 48502 | 6445.42 | 1.86% |
| 2024-05-09 | 13.18 | 13.28 | 0.09 | 0.68% | 13.11 | 13.43 | 30186 | 4012.57 | 1.16% |
| 2024-05-08 | 13.56 | 13.19 | -0.31 | -2.30% | 13.15 | 13.68 | 48617 | 6491.55 | 1.86% |
| 2024-05-07 | 13.31 | 13.50 | 0.19 | 1.43% | 13.25 | 13.87 | 104073 | 14025.33 | 3.99% |
| 2024-05-06 | 12.29 | 13.31 | 1.21 | 10.00% | 12.28 | 13.31 | 63653 | 8297.03 | 2.44% |
| 2024-04-30 | 11.90 | 12.10 | 0.27 | 2.28% | 11.75 | 12.35 | 42780 | 5180.80 | 1.64% |
| 2024-04-29 | 12.37 | 11.83 | -0.16 | -1.33% | 11.61 | 12.39 | 46883 | 5567.39 | 1.80% |
| 2024-04-26 | 12.05 | 11.99 | 0.40 | 3.45% | 11.70 | 12.23 | 44529 | 5335.26 | 1.71% |
| 2024-04-25 | 11.58 | 11.59 | -0.08 | -0.69% | 11.44 | 11.87 | 24575 | 2856.35 | 0.94% |
| 2024-04-24 | 11.48 | 11.67 | 0.19 | 1.66% | 11.23 | 11.67 | 27238 | 3122.57 | 1.04% |
| 2024-04-23 | 11.12 | 11.48 | 0.35 | 3.14% | 11.12 | 11.68 | 38587 | 4416.01 | 1.48% |
| 2024-04-22 | 11.40 | 11.13 | -0.37 | -3.22% | 11.10 | 11.69 | 32978 | 3750.24 | 1.27% |
| 2024-04-19 | 11.34 | 11.50 | 0.20 | 1.77% | 11.13 | 11.67 | 24341 | 2779.99 | 0.93% |
| 2024-04-18 | 11.28 | 11.30 | 0.04 | 0.36% | 11.04 | 11.59 | 25969 | 2955.74 | 1.00% |
| 2024-04-17 | 11.28 | 11.26 | 0.14 | 1.26% | 11.08 | 11.41 | 30899 | 3466.91 | 1.19% |
| 2024-04-16 | 11.85 | 11.12 | -0.63 | -5.36% | 11.03 | 11.85 | 29508 | 3323.55 | 1.13% |
| 2024-04-15 | 11.71 | 11.75 | -0.09 | -0.76% | 11.41 | 12.19 | 33431 | 3947.90 | 1.28% |
| 2024-04-12 | 11.67 | 11.84 | 0.19 | 1.63% | 11.65 | 11.98 | 16744 | 1983.13 | 0.64% |
| 2024-04-11 | 11.94 | 11.65 | -0.09 | -0.77% | 11.53 | 11.94 | 13515 | 1575.07 | 0.52% |
| 2024-04-10 | 11.96 | 11.74 | -0.28 | -2.33% | 11.58 | 12.09 | 24729 | 2902.17 | 0.95% |
| 2024-04-09 | 11.86 | 12.02 | 0.08 | 0.67% | 11.81 | 12.45 | 36003 | 4382.50 | 1.38% |
| 2024-04-08 | 12.50 | 11.94 | -0.57 | -4.56% | 11.93 | 12.50 | 32622 | 3938.46 | 1.25% |
| 2024-04-03 | 11.99 | 12.51 | 0.66 | 5.57% | 11.85 | 12.51 | 52036 | 6395.08 | 2.00% |
| 2024-04-02 | 12.19 | 11.85 | -0.30 | -2.47% | 11.68 | 12.20 | 32810 | 3894.57 | 1.26% |
| 2024-04-01 | 11.93 | 12.15 | 0.30 | 2.53% | 11.40 | 12.55 | 47364 | 5645.58 | 1.82% |
| 2024-03-29 | 11.52 | 11.85 | 0.32 | 2.78% | 11.30 | 11.85 | 26135 | 3026.99 | 1.00% |
| 2024-03-28 | 11.05 | 11.53 | 0.43 | 3.87% | 11.05 | 11.69 | 34668 | 3960.46 | 1.33% |
| 2024-03-27 | 11.30 | 11.10 | -0.19 | -1.68% | 11.02 | 11.51 | 29067 | 3260.48 | 1.12% |
| 2024-03-26 | 10.62 | 11.29 | 0.59 | 5.51% | 10.55 | 11.48 | 46324 | 5125.58 | 1.78% |
| 2024-03-25 | 10.63 | 10.70 | 0.07 | 0.66% | 10.48 | 10.98 | 31832 | 3399.33 | 1.22% |
| 2024-03-22 | 10.92 | 10.63 | -0.30 | -2.74% | 10.54 | 10.92 | 16628 | 1775.40 | 0.64% |
| 2024-03-21 | 10.80 | 10.93 | 0.13 | 1.20% | 10.73 | 11.05 | 21975 | 2390.49 | 0.84% |
| 2024-03-20 | 10.84 | 10.80 | -0.07 | -0.64% | 10.68 | 10.92 | 23953 | 2582.74 | 0.92% |
| 2024-03-19 | 11.09 | 10.87 | -0.23 | -2.07% | 10.78 | 11.10 | 20568 | 2240.96 | 0.79% |
| 2024-03-18 | 10.99 | 11.10 | 0.12 | 1.09% | 10.65 | 11.20 | 41972 | 4573.33 | 1.61% |
| 2024-03-15 | 10.88 | 10.98 | 0.01 | 0.09% | 10.82 | 11.31 | 23611 | 2588.07 | 0.91% |
| 2024-03-14 | 10.97 | 10.97 | 0.01 | 0.09% | 10.75 | 11.24 | 40231 | 4395.62 | 1.54% |
| 2024-03-13 | 10.70 | 10.96 | 0.13 | 1.20% | 10.61 | 11.54 | 66903 | 7450.54 | 2.57% |
| 2024-03-12 | 10.29 | 10.83 | 0.64 | 6.28% | 10.00 | 11.20 | 75113 | 8033.28 | 2.88% |
| 2024-03-11 | 9.48 | 10.19 | 0.72 | 7.60% | 9.45 | 10.22 | 55469 | 5519.06 | 2.13% |
| 2024-03-08 | 9.42 | 9.47 | -0.02 | -0.21% | 9.36 | 9.58 | 16104 | 1521.71 | 0.62% |
| 2024-03-07 | 9.47 | 9.49 | 0.01 | 0.11% | 9.47 | 9.86 | 31159 | 3015.69 | 1.20% |
| 2024-03-06 | 9.42 | 9.48 | -0.19 | -1.96% | 9.38 | 9.66 | 31532 | 2990.04 | 1.21% |
| 2024-03-05 | 9.42 | 9.67 | 0.25 | 2.65% | 9.30 | 9.86 | 45550 | 4385.97 | 1.75% |
| 2024-03-04 | 9.25 | 9.42 | 0.18 | 1.95% | 9.18 | 9.49 | 29644 | 2774.83 | 1.14% |
| 2024-03-01 | 9.50 | 9.24 | -0.26 | -2.74% | 9.11 | 9.54 | 36841 | 3410.10 | 1.41% |
| 2024-02-29 | 9.12 | 9.50 | 0.21 | 2.26% | 9.06 | 9.55 | 42203 | 3939.02 | 1.62% |
| 2024-02-28 | 10.15 | 9.29 | -0.86 | -8.47% | 9.29 | 10.28 | 79243 | 7722.23 | 3.04% |
| 2024-02-27 | 10.04 | 10.15 | 0.04 | 0.40% | 9.49 | 10.29 | 71120 | 7020.55 | 2.73% |
| 2024-02-26 | 9.96 | 10.11 | 0.15 | 1.51% | 9.96 | 10.48 | 29349 | 2996.27 | 1.13% |
| 2024-02-23 | 10.01 | 9.96 | -0.08 | -0.80% | 9.81 | 10.16 | 21362 | 2125.03 | 0.82% |
| 2024-02-22 | 9.78 | 10.04 | 0.24 | 2.45% | 9.70 | 10.20 | 22599 | 2248.39 | 0.87% |
| 2024-02-21 | 9.48 | 9.80 | 0.25 | 2.62% | 9.47 | 10.33 | 34991 | 3483.52 | 1.34% |
| 2024-02-20 | 9.55 | 9.55 | -0.05 | -0.52% | 9.36 | 9.84 | 45790 | 4401.51 | 1.76% |
| 2024-02-19 | 9.29 | 9.60 | 0.29 | 3.11% | 9.26 | 9.97 | 42404 | 4090.37 | 1.63% |
| 2024-02-08 | 8.67 | 9.31 | 0.57 | 6.52% | 8.40 | 9.60 | 64069 | 5840.70 | 2.46% |
| 2024-02-07 | 8.97 | 8.74 | 0.07 | 0.81% | 8.28 | 9.30 | 86519 | 7605.03 | 3.32% |
| 2024-02-06 | 7.71 | 8.67 | 0.79 | 10.03% | 7.10 | 8.67 | 89428 | 7142.96 | 3.43% |
| 2024-02-05 | 8.75 | 7.88 | -0.87 | -9.94% | 7.88 | 8.75 | 60869 | 4881.69 | 2.33% |