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 | 12.76 | 12.59 | -0.11 | -0.87% | 12.51 | 12.86 | 11548 | 1457.97 | 0.93% |
| 2024-05-09 | 12.57 | 12.70 | 0.03 | 0.24% | 12.57 | 12.89 | 12506 | 1597.83 | 1.01% |
| 2024-05-08 | 12.54 | 12.67 | -0.12 | -0.94% | 12.54 | 12.85 | 7961 | 1012.65 | 0.64% |
| 2024-05-07 | 12.80 | 12.79 | 0.00 | 0.00% | 12.64 | 12.92 | 10222 | 1306.58 | 0.82% |
| 2024-05-06 | 12.79 | 12.79 | 0.36 | 2.90% | 12.45 | 12.88 | 12545 | 1583.87 | 1.01% |
| 2024-04-30 | 12.40 | 12.43 | 0.08 | 0.65% | 12.21 | 12.51 | 9842 | 1220.74 | 0.79% |
| 2024-04-29 | 11.98 | 12.35 | 0.28 | 2.32% | 11.98 | 12.36 | 9822 | 1206.46 | 0.79% |
| 2024-04-26 | 12.11 | 12.07 | 0.17 | 1.43% | 11.71 | 12.14 | 10595 | 1271.24 | 0.85% |
| 2024-04-25 | 11.88 | 11.90 | 0.10 | 0.85% | 11.71 | 11.95 | 10542 | 1251.37 | 0.85% |
| 2024-04-24 | 11.64 | 11.80 | 0.20 | 1.72% | 11.54 | 11.92 | 13354 | 1575.07 | 1.08% |
| 2024-04-23 | 11.30 | 11.60 | 0.35 | 3.11% | 11.28 | 11.68 | 10280 | 1184.62 | 0.83% |
| 2024-04-22 | 11.39 | 11.25 | -0.17 | -1.49% | 11.00 | 11.50 | 10500 | 1185.82 | 0.85% |
| 2024-04-19 | 11.63 | 11.42 | -0.22 | -1.89% | 11.33 | 11.77 | 11732 | 1350.55 | 0.94% |
| 2024-04-18 | 11.59 | 11.64 | 0.14 | 1.22% | 11.40 | 12.14 | 25428 | 3002.35 | 2.05% |
| 2024-04-17 | 10.79 | 11.50 | 0.70 | 6.48% | 10.51 | 11.50 | 29638 | 3325.37 | 2.39% |
| 2024-04-16 | 11.81 | 10.80 | -1.20 | -10.00% | 10.80 | 11.81 | 17661 | 1934.95 | 1.42% |
| 2024-04-15 | 12.76 | 12.00 | -0.91 | -7.05% | 11.63 | 12.88 | 28694 | 3479.78 | 2.31% |
| 2024-04-12 | 12.72 | 12.91 | 0.11 | 0.86% | 12.71 | 13.12 | 15620 | 2019.80 | 1.26% |
| 2024-04-11 | 12.56 | 12.80 | 0.06 | 0.47% | 12.48 | 12.91 | 8916 | 1140.11 | 0.72% |
| 2024-04-10 | 12.91 | 12.74 | -0.17 | -1.32% | 12.57 | 13.07 | 10707 | 1365.47 | 0.86% |
| 2024-04-09 | 12.77 | 12.91 | 0.13 | 1.02% | 12.60 | 12.99 | 10814 | 1389.83 | 0.87% |
| 2024-04-08 | 13.00 | 12.78 | -0.36 | -2.74% | 12.67 | 13.12 | 16435 | 2111.73 | 1.32% |
| 2024-04-03 | 13.24 | 13.14 | -0.10 | -0.76% | 12.89 | 13.28 | 16097 | 2104.92 | 1.30% |
| 2024-04-02 | 13.16 | 13.24 | 0.16 | 1.22% | 12.80 | 13.33 | 26442 | 3483.49 | 2.13% |
| 2024-04-01 | 12.64 | 13.08 | 0.43 | 3.40% | 12.42 | 13.13 | 54590 | 7023.35 | 4.39% |
| 2024-03-29 | 12.45 | 12.65 | 0.08 | 0.64% | 12.42 | 13.83 | 50112 | 6532.09 | 4.03% |
| 2024-03-28 | 11.76 | 12.57 | 0.56 | 4.66% | 11.76 | 12.58 | 20377 | 2515.97 | 1.64% |
| 2024-03-27 | 12.20 | 12.01 | -0.12 | -0.99% | 12.01 | 12.37 | 16346 | 1992.05 | 1.32% |
| 2024-03-26 | 11.99 | 12.13 | 0.01 | 0.08% | 11.86 | 12.23 | 14051 | 1690.23 | 1.13% |
| 2024-03-25 | 12.29 | 12.12 | -0.24 | -1.94% | 12.03 | 12.45 | 15271 | 1869.18 | 1.23% |
| 2024-03-22 | 12.70 | 12.36 | -0.29 | -2.29% | 12.27 | 12.76 | 13848 | 1721.16 | 1.11% |
| 2024-03-21 | 12.60 | 12.65 | 0.05 | 0.40% | 12.39 | 12.86 | 12055 | 1519.49 | 0.97% |
| 2024-03-20 | 12.43 | 12.60 | 0.15 | 1.20% | 12.40 | 12.62 | 11397 | 1428.22 | 0.92% |
| 2024-03-19 | 12.51 | 12.45 | -0.02 | -0.16% | 12.43 | 12.60 | 11012 | 1377.35 | 0.89% |
| 2024-03-18 | 12.34 | 12.47 | 0.25 | 2.05% | 12.21 | 12.47 | 15190 | 1875.18 | 1.22% |
| 2024-03-15 | 11.95 | 12.22 | 0.27 | 2.26% | 11.86 | 12.23 | 15154 | 1829.81 | 1.22% |
| 2024-03-14 | 11.93 | 11.95 | 0.05 | 0.42% | 11.70 | 12.23 | 19159 | 2295.37 | 1.54% |
| 2024-03-13 | 11.97 | 11.90 | -0.02 | -0.17% | 11.71 | 12.14 | 18786 | 2240.83 | 1.51% |
| 2024-03-12 | 11.61 | 11.92 | 0.34 | 2.94% | 11.58 | 11.92 | 27449 | 3211.20 | 2.21% |
| 2024-03-11 | 11.54 | 11.58 | 0.09 | 0.78% | 11.41 | 11.66 | 10569 | 1217.30 | 0.85% |
| 2024-03-08 | 11.74 | 11.49 | -0.05 | -0.43% | 11.41 | 11.74 | 10724 | 1234.79 | 0.86% |
| 2024-03-07 | 11.47 | 11.54 | 0.07 | 0.61% | 11.41 | 11.83 | 17235 | 2007.50 | 1.39% |
| 2024-03-06 | 11.42 | 11.47 | 0.06 | 0.53% | 11.20 | 11.56 | 14280 | 1631.76 | 1.15% |
| 2024-03-05 | 11.57 | 11.41 | -0.15 | -1.30% | 11.29 | 11.58 | 17682 | 2019.94 | 1.42% |
| 2024-03-04 | 11.98 | 11.56 | -0.30 | -2.53% | 11.43 | 11.99 | 17509 | 2038.06 | 1.41% |
| 2024-03-01 | 11.75 | 11.86 | 0.19 | 1.63% | 11.53 | 11.97 | 19842 | 2326.21 | 1.60% |
| 2024-02-29 | 11.30 | 11.67 | 0.23 | 2.01% | 10.98 | 11.75 | 25000 | 2863.16 | 2.01% |
| 2024-02-28 | 12.20 | 11.44 | -0.54 | -4.51% | 11.41 | 12.31 | 52580 | 6190.77 | 4.23% |
| 2024-02-27 | 11.77 | 11.98 | 0.21 | 1.78% | 11.65 | 11.98 | 11783 | 1400.88 | 0.95% |
| 2024-02-26 | 11.55 | 11.77 | 0.36 | 3.16% | 11.53 | 12.07 | 25847 | 3053.60 | 2.08% |
| 2024-02-23 | 11.13 | 11.41 | 0.32 | 2.89% | 11.06 | 11.48 | 19894 | 2242.64 | 1.60% |
| 2024-02-22 | 10.88 | 11.09 | 0.19 | 1.74% | 10.80 | 11.15 | 14829 | 1630.20 | 1.19% |
| 2024-02-21 | 10.49 | 10.90 | 0.49 | 4.71% | 10.35 | 11.13 | 33421 | 3618.73 | 2.69% |
| 2024-02-20 | 10.15 | 10.41 | 0.28 | 2.76% | 9.92 | 10.49 | 20404 | 2090.40 | 1.64% |
| 2024-02-19 | 9.82 | 10.13 | 0.38 | 3.90% | 9.82 | 10.39 | 34907 | 3512.26 | 2.81% |
| 2024-02-08 | 9.11 | 9.75 | 0.51 | 5.52% | 8.32 | 9.87 | 42212 | 3828.58 | 3.40% |
| 2024-02-07 | 9.15 | 9.24 | 0.09 | 0.98% | 8.60 | 9.39 | 61609 | 5603.94 | 4.96% |
| 2024-02-06 | 9.03 | 9.15 | -0.57 | -5.86% | 8.75 | 9.63 | 50994 | 4585.70 | 4.11% |
| 2024-02-05 | 10.32 | 9.72 | -1.08 | -10.00% | 9.72 | 10.42 | 23670 | 2326.51 | 1.91% |
| 2024-02-02 | 11.38 | 10.80 | -0.60 | -5.26% | 10.42 | 11.86 | 22473 | 2496.96 | 1.81% |
| 2024-02-01 | 11.79 | 11.40 | -0.40 | -3.39% | 11.19 | 11.96 | 27008 | 3110.48 | 2.17% |