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 | 12.12 | 12.50 | 0.18 | 1.46% | 12.12 | 12.60 | 82152 | 10175.25 | 5.53% |
| 2024-05-08 | 12.22 | 12.32 | 0.03 | 0.24% | 11.92 | 13.12 | 123521 | 15477.03 | 8.32% |
| 2024-05-07 | 12.21 | 12.29 | 0.21 | 1.74% | 12.12 | 12.40 | 56581 | 6951.09 | 3.81% |
| 2024-05-06 | 12.02 | 12.08 | 0.18 | 1.51% | 11.97 | 12.20 | 55866 | 6744.02 | 3.76% |
| 2024-04-30 | 11.92 | 11.90 | -0.02 | -0.17% | 11.64 | 12.08 | 58945 | 6993.73 | 3.97% |
| 2024-04-29 | 11.46 | 11.92 | 0.35 | 3.03% | 11.46 | 12.01 | 66660 | 7908.02 | 4.49% |
| 2024-04-26 | 11.52 | 11.57 | 0.45 | 4.05% | 11.36 | 11.85 | 83836 | 9752.15 | 5.65% |
| 2024-04-25 | 11.17 | 11.12 | -0.05 | -0.45% | 10.97 | 11.31 | 59737 | 6669.47 | 4.02% |
| 2024-04-24 | 10.43 | 11.17 | 0.73 | 6.99% | 10.38 | 11.29 | 90943 | 9943.78 | 6.13% |
| 2024-04-23 | 10.25 | 10.44 | 0.31 | 3.06% | 10.23 | 10.61 | 58641 | 6130.39 | 3.95% |
| 2024-04-22 | 10.50 | 10.13 | -0.23 | -2.22% | 9.95 | 10.57 | 51209 | 5237.11 | 3.45% |
| 2024-04-19 | 10.50 | 10.36 | -0.22 | -2.08% | 10.26 | 10.58 | 53900 | 5595.85 | 3.63% |
| 2024-04-18 | 10.33 | 10.58 | 0.10 | 0.95% | 10.10 | 10.82 | 88846 | 9322.41 | 5.98% |
| 2024-04-17 | 9.47 | 10.48 | 0.73 | 7.49% | 9.46 | 10.48 | 102874 | 10519.03 | 6.93% |
| 2024-04-16 | 10.25 | 9.75 | -1.08 | -9.97% | 9.75 | 10.32 | 65856 | 6511.76 | 4.44% |
| 2024-04-15 | 11.75 | 10.83 | -1.20 | -9.98% | 10.83 | 11.85 | 107031 | 11852.92 | 7.21% |
| 2024-04-12 | 12.43 | 12.03 | -0.40 | -3.22% | 11.99 | 12.59 | 68293 | 8332.16 | 4.60% |
| 2024-04-11 | 12.25 | 12.43 | 0.05 | 0.40% | 12.05 | 12.91 | 64362 | 8042.03 | 4.34% |
| 2024-04-10 | 13.30 | 12.38 | -0.94 | -7.06% | 12.01 | 13.30 | 124533 | 15675.22 | 8.39% |
| 2024-04-09 | 13.14 | 13.32 | 0.18 | 1.37% | 13.00 | 13.38 | 69445 | 9170.20 | 4.68% |
| 2024-04-08 | 13.58 | 13.14 | -0.54 | -3.95% | 13.07 | 13.65 | 97089 | 12871.74 | 6.54% |
| 2024-04-03 | 13.74 | 13.68 | -0.29 | -2.08% | 13.36 | 14.20 | 141492 | 19362.08 | 9.53% |
| 2024-04-02 | 13.79 | 13.97 | 0.23 | 1.67% | 13.49 | 14.20 | 222064 | 30804.88 | 14.96% |
| 2024-04-01 | 13.10 | 13.74 | 0.92 | 7.18% | 13.06 | 14.10 | 232153 | 32014.05 | 15.64% |
| 2024-03-29 | 12.99 | 12.82 | -0.07 | -0.54% | 12.57 | 12.99 | 70116 | 8937.02 | 4.72% |
| 2024-03-28 | 12.41 | 12.89 | 0.30 | 2.38% | 12.41 | 13.08 | 94239 | 12135.08 | 6.35% |
| 2024-03-27 | 13.33 | 12.59 | -0.85 | -6.32% | 12.57 | 13.45 | 110827 | 14282.45 | 7.47% |
| 2024-03-26 | 13.40 | 13.44 | -0.08 | -0.59% | 13.15 | 13.90 | 136972 | 18424.78 | 9.23% |
| 2024-03-25 | 14.29 | 13.52 | -0.77 | -5.39% | 13.50 | 14.50 | 133018 | 18444.16 | 8.96% |
| 2024-03-22 | 14.43 | 14.29 | -0.16 | -1.11% | 13.70 | 14.75 | 194648 | 27770.18 | 13.33% |
| 2024-03-21 | 14.99 | 14.45 | -0.46 | -3.09% | 14.38 | 15.20 | 277340 | 40797.53 | 18.99% |
| 2024-03-20 | 13.50 | 14.91 | 1.36 | 10.04% | 13.50 | 14.91 | 213026 | 30704.94 | 14.59% |
| 2024-03-19 | 13.56 | 13.55 | -0.04 | -0.29% | 13.50 | 13.75 | 82931 | 11292.49 | 5.68% |
| 2024-03-18 | 13.35 | 13.59 | 0.24 | 1.80% | 13.15 | 13.63 | 104037 | 14000.64 | 7.12% |
| 2024-03-15 | 13.20 | 13.35 | 0.09 | 0.68% | 13.05 | 13.47 | 97853 | 12984.61 | 6.70% |
| 2024-03-14 | 13.36 | 13.26 | -0.17 | -1.27% | 13.08 | 13.76 | 123092 | 16379.70 | 8.43% |
| 2024-03-13 | 13.80 | 13.43 | -0.14 | -1.03% | 13.31 | 14.04 | 195851 | 26692.93 | 13.41% |
| 2024-03-12 | 12.98 | 13.57 | 0.81 | 6.35% | 12.98 | 13.69 | 201569 | 26945.44 | 13.80% |
| 2024-03-11 | 12.54 | 12.76 | 0.18 | 1.43% | 12.26 | 12.78 | 82888 | 10382.92 | 5.68% |
| 2024-03-08 | 12.40 | 12.58 | 0.31 | 2.53% | 12.10 | 12.71 | 87961 | 10963.72 | 6.02% |
| 2024-03-07 | 12.67 | 12.27 | -0.39 | -3.08% | 12.18 | 12.85 | 90008 | 11244.02 | 6.16% |
| 2024-03-06 | 12.55 | 12.66 | 0.01 | 0.08% | 12.39 | 12.93 | 89304 | 11308.70 | 6.12% |
| 2024-03-05 | 12.80 | 12.65 | -0.25 | -1.94% | 12.55 | 13.05 | 110251 | 14131.51 | 7.55% |
| 2024-03-04 | 13.07 | 12.90 | -0.23 | -1.75% | 12.36 | 13.16 | 121909 | 15566.54 | 8.35% |
| 2024-03-01 | 12.56 | 13.13 | 0.60 | 4.79% | 12.34 | 13.31 | 151119 | 19350.31 | 10.35% |
| 2024-02-29 | 11.73 | 12.53 | 0.41 | 3.38% | 11.34 | 12.63 | 144362 | 17696.27 | 9.89% |
| 2024-02-28 | 13.50 | 12.12 | -1.35 | -10.02% | 12.12 | 13.73 | 204555 | 26448.63 | 14.01% |
| 2024-02-27 | 12.66 | 13.47 | 0.71 | 5.56% | 12.54 | 13.50 | 139465 | 18300.94 | 9.55% |
| 2024-02-26 | 12.60 | 12.76 | 0.11 | 0.87% | 12.17 | 13.26 | 156540 | 19868.78 | 10.72% |
| 2024-02-23 | 12.12 | 12.65 | 0.78 | 6.57% | 11.80 | 12.75 | 164510 | 20204.33 | 11.26% |
| 2024-02-22 | 11.10 | 11.87 | 0.75 | 6.74% | 11.10 | 11.87 | 150984 | 17472.81 | 10.34% |
| 2024-02-21 | 10.70 | 11.12 | 0.14 | 1.28% | 10.57 | 11.76 | 184065 | 20585.81 | 12.60% |
| 2024-02-20 | 10.44 | 10.98 | 0.43 | 4.08% | 10.13 | 11.25 | 192385 | 20499.10 | 13.17% |
| 2024-02-19 | 9.98 | 10.55 | 0.85 | 8.76% | 9.93 | 10.64 | 232916 | 23947.58 | 15.95% |
| 2024-02-08 | 9.00 | 9.70 | 0.61 | 6.71% | 8.45 | 9.85 | 220437 | 20221.31 | 15.09% |
| 2024-02-07 | 10.20 | 9.09 | -1.01 | -10.00% | 9.09 | 10.26 | 197740 | 18232.54 | 13.54% |
| 2024-02-06 | 10.10 | 10.10 | -1.07 | -9.58% | 10.05 | 10.80 | 170191 | 17291.67 | 11.66% |
| 2024-02-05 | 12.25 | 11.17 | -1.24 | -9.99% | 11.17 | 12.36 | 66584 | 7518.67 | 4.56% |
| 2024-02-02 | 13.13 | 12.41 | -0.69 | -5.27% | 11.84 | 13.68 | 86906 | 11125.25 | 5.95% |
| 2024-02-01 | 13.50 | 13.10 | -0.18 | -1.36% | 12.61 | 13.63 | 100055 | 13085.10 | 6.85% |
| 2024-01-31 | 13.93 | 13.28 | -0.49 | -3.56% | 13.23 | 15.00 | 122928 | 17223.22 | 8.42% |