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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 12.00 | 11.81 | -0.21 | -1.75% | 11.76 | 12.05 | 18140 | 2158.11 | 0.81% |
| 2024-05-10 | 12.25 | 12.02 | -0.23 | -1.88% | 12.01 | 12.27 | 19467 | 2353.53 | 0.87% |
| 2024-05-09 | 12.17 | 12.25 | 0.08 | 0.66% | 12.10 | 12.30 | 21850 | 2669.48 | 0.98% |
| 2024-05-08 | 12.14 | 12.17 | -0.03 | -0.25% | 12.02 | 12.30 | 21189 | 2573.84 | 0.95% |
| 2024-05-07 | 12.18 | 12.20 | 0.02 | 0.16% | 12.06 | 12.29 | 25387 | 3082.20 | 1.13% |
| 2024-05-06 | 11.92 | 12.18 | 0.27 | 2.27% | 11.79 | 12.27 | 33836 | 4064.13 | 1.51% |
| 2024-04-30 | 11.60 | 11.91 | 0.28 | 2.41% | 11.53 | 11.99 | 31682 | 3732.64 | 1.41% |
| 2024-04-29 | 11.41 | 11.63 | 0.19 | 1.66% | 11.25 | 11.65 | 30266 | 3468.00 | 1.35% |
| 2024-04-26 | 11.37 | 11.44 | 0.06 | 0.53% | 11.18 | 11.54 | 27814 | 3167.09 | 1.24% |
| 2024-04-25 | 11.35 | 11.38 | 0.03 | 0.26% | 11.32 | 11.60 | 17763 | 2031.24 | 0.79% |
| 2024-04-24 | 11.53 | 11.35 | -0.16 | -1.39% | 11.32 | 11.58 | 25909 | 2958.17 | 1.16% |
| 2024-04-23 | 11.19 | 11.51 | 0.34 | 3.04% | 11.08 | 11.66 | 29273 | 3330.16 | 1.31% |
| 2024-04-22 | 11.19 | 11.17 | -0.01 | -0.09% | 10.90 | 11.25 | 21120 | 2351.71 | 0.94% |
| 2024-04-19 | 10.80 | 11.18 | 0.26 | 2.38% | 10.68 | 11.27 | 32889 | 3627.53 | 1.47% |
| 2024-04-18 | 11.35 | 10.92 | -0.43 | -3.79% | 10.88 | 11.36 | 31598 | 3501.53 | 1.41% |
| 2024-04-17 | 10.58 | 11.35 | 0.86 | 8.20% | 10.58 | 11.37 | 61855 | 6907.51 | 2.76% |
| 2024-04-16 | 11.24 | 10.49 | -0.91 | -7.98% | 10.39 | 11.34 | 58805 | 6259.32 | 2.62% |
| 2024-04-15 | 12.20 | 11.40 | -0.80 | -6.56% | 11.25 | 12.25 | 46813 | 5453.84 | 2.09% |
| 2024-04-12 | 12.31 | 12.20 | -0.43 | -3.40% | 12.14 | 12.55 | 44088 | 5414.57 | 1.97% |
| 2024-04-11 | 12.81 | 12.63 | -0.21 | -1.64% | 12.55 | 12.81 | 36463 | 4613.44 | 1.63% |
| 2024-04-10 | 12.75 | 12.84 | 0.05 | 0.39% | 12.53 | 12.99 | 31954 | 4069.07 | 1.43% |
| 2024-04-09 | 12.41 | 12.79 | 0.27 | 2.16% | 12.41 | 12.87 | 36090 | 4551.73 | 1.61% |
| 2024-04-08 | 13.25 | 12.52 | -0.58 | -4.43% | 12.41 | 13.28 | 54680 | 6893.00 | 2.44% |
| 2024-04-03 | 12.80 | 13.10 | 0.33 | 2.58% | 12.74 | 13.13 | 51307 | 6652.41 | 2.29% |
| 2024-04-02 | 12.90 | 12.77 | -0.13 | -1.01% | 12.68 | 13.18 | 59792 | 7736.56 | 2.67% |
| 2024-04-01 | 12.47 | 12.90 | 0.41 | 3.28% | 12.41 | 12.91 | 54116 | 6885.02 | 2.41% |
| 2024-03-29 | 12.47 | 12.49 | -0.09 | -0.72% | 12.33 | 12.57 | 26736 | 3326.52 | 1.19% |
| 2024-03-28 | 12.45 | 12.58 | 0.09 | 0.72% | 12.30 | 12.70 | 40164 | 5039.22 | 1.79% |
| 2024-03-27 | 12.89 | 12.49 | -0.38 | -2.95% | 12.45 | 13.06 | 39692 | 5053.81 | 1.77% |
| 2024-03-26 | 12.62 | 12.87 | 0.41 | 3.29% | 12.48 | 13.06 | 66710 | 8509.22 | 2.98% |
| 2024-03-25 | 13.03 | 12.46 | -0.57 | -4.37% | 12.44 | 13.14 | 68967 | 8775.40 | 3.08% |
| 2024-03-22 | 13.51 | 13.03 | -0.32 | -2.40% | 12.86 | 13.59 | 77982 | 10236.81 | 3.48% |
| 2024-03-21 | 13.92 | 13.35 | -0.61 | -4.37% | 13.32 | 13.92 | 110348 | 14926.59 | 4.92% |
| 2024-03-20 | 13.73 | 13.96 | -0.05 | -0.36% | 13.73 | 14.25 | 87954 | 12321.47 | 3.92% |
| 2024-03-19 | 13.71 | 14.01 | 0.22 | 1.60% | 13.67 | 14.33 | 164379 | 23071.44 | 7.34% |
| 2024-03-18 | 13.50 | 13.79 | 0.69 | 5.27% | 12.77 | 14.01 | 240217 | 32254.05 | 10.72% |
| 2024-03-15 | 12.27 | 13.10 | 0.73 | 5.90% | 12.27 | 13.16 | 210257 | 26755.37 | 9.38% |
| 2024-03-14 | 13.30 | 12.37 | -0.52 | -4.03% | 12.31 | 14.10 | 247387 | 32895.38 | 11.04% |
| 2024-03-13 | 12.60 | 12.89 | 0.12 | 0.94% | 11.99 | 13.48 | 296600 | 37393.04 | 13.24% |
| 2024-03-12 | 12.77 | 12.77 | 1.16 | 9.99% | 12.22 | 12.77 | 205457 | 26197.51 | 9.17% |
| 2024-03-11 | 11.61 | 11.61 | 1.06 | 10.05% | 11.61 | 11.61 | 4331 | 502.81 | 0.19% |
| 2024-03-08 | 10.55 | 10.55 | 0.96 | 10.01% | 10.55 | 10.55 | 8981 | 947.52 | 0.40% |
| 2024-02-22 | 9.29 | 9.59 | 0.31 | 3.34% | 9.21 | 9.66 | 72148 | 6776.50 | 3.22% |
| 2024-02-21 | 9.10 | 9.28 | 0.07 | 0.76% | 9.07 | 9.46 | 64280 | 5953.24 | 2.87% |
| 2024-02-20 | 8.95 | 9.21 | 0.20 | 2.22% | 8.81 | 9.28 | 69387 | 6341.80 | 3.10% |
| 2024-02-19 | 9.06 | 9.01 | -0.05 | -0.55% | 8.85 | 9.22 | 79393 | 7157.04 | 3.54% |
| 2024-02-08 | 8.65 | 9.06 | 0.30 | 3.42% | 8.25 | 9.17 | 110223 | 9538.09 | 4.92% |
| 2024-02-07 | 9.12 | 8.76 | -0.36 | -3.95% | 8.33 | 9.48 | 119394 | 10514.10 | 5.33% |
| 2024-02-06 | 7.80 | 9.12 | 0.83 | 10.01% | 7.59 | 9.12 | 104503 | 8865.50 | 4.66% |
| 2024-02-05 | 8.78 | 8.29 | -0.61 | -6.85% | 8.01 | 8.78 | 83248 | 6796.62 | 3.71% |