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 | 12.05 | 11.72 | -0.33 | -2.74% | 11.67 | 12.13 | 25510 | 3002.34 | 2.31% |
| 2024-05-09 | 11.95 | 12.05 | 0.16 | 1.35% | 11.83 | 12.17 | 16568 | 2002.69 | 1.50% |
| 2024-05-08 | 12.15 | 11.89 | -0.27 | -2.22% | 11.83 | 12.19 | 22118 | 2645.67 | 2.00% |
| 2024-05-07 | 12.03 | 12.16 | 0.14 | 1.16% | 11.89 | 12.18 | 21340 | 2569.06 | 1.93% |
| 2024-05-06 | 11.77 | 12.02 | 0.34 | 2.91% | 11.70 | 12.18 | 22827 | 2722.90 | 2.06% |
| 2024-04-30 | 11.83 | 11.68 | -0.14 | -1.18% | 11.50 | 12.06 | 25158 | 2948.86 | 2.27% |
| 2024-04-29 | 11.40 | 11.82 | 0.30 | 2.60% | 11.38 | 11.86 | 29860 | 3490.09 | 2.70% |
| 2024-04-26 | 11.51 | 11.52 | 0.00 | 0.00% | 11.23 | 11.64 | 27545 | 3162.04 | 2.49% |
| 2024-04-25 | 11.27 | 11.52 | 0.19 | 1.68% | 11.16 | 11.63 | 29256 | 3360.05 | 2.64% |
| 2024-04-24 | 10.90 | 11.33 | 0.51 | 4.71% | 10.82 | 11.35 | 29591 | 3309.43 | 2.67% |
| 2024-04-23 | 10.68 | 10.82 | 0.40 | 3.84% | 10.47 | 10.95 | 33184 | 3572.11 | 3.00% |
| 2024-04-22 | 10.79 | 10.42 | -0.37 | -3.43% | 10.14 | 10.83 | 33192 | 3474.32 | 3.00% |
| 2024-04-19 | 11.06 | 10.79 | -0.41 | -3.66% | 10.78 | 11.18 | 34592 | 3770.75 | 3.13% |
| 2024-04-18 | 11.05 | 11.20 | 0.15 | 1.36% | 10.66 | 11.45 | 47625 | 5290.13 | 4.31% |
| 2024-04-17 | 10.40 | 11.05 | 0.59 | 5.64% | 10.39 | 11.07 | 65397 | 7141.69 | 5.91% |
| 2024-04-16 | 11.29 | 10.46 | -1.16 | -9.98% | 10.46 | 11.32 | 50926 | 5370.27 | 4.60% |
| 2024-04-15 | 12.47 | 11.62 | -1.04 | -8.21% | 11.39 | 12.64 | 85764 | 10080.62 | 7.75% |
| 2024-04-12 | 13.71 | 12.66 | -0.91 | -6.71% | 12.53 | 13.91 | 155247 | 20122.48 | 14.03% |
| 2024-04-11 | 13.00 | 13.57 | 0.63 | 4.87% | 12.57 | 14.23 | 167752 | 23279.81 | 15.16% |
| 2024-04-10 | 13.27 | 12.94 | -0.33 | -2.49% | 12.72 | 13.38 | 29259 | 3790.72 | 2.64% |
| 2024-04-09 | 13.15 | 13.27 | 0.19 | 1.45% | 12.95 | 13.43 | 38687 | 5104.93 | 3.50% |
| 2024-04-08 | 13.58 | 13.08 | -0.72 | -5.22% | 13.07 | 13.71 | 62317 | 8339.63 | 5.63% |
| 2024-04-03 | 13.53 | 13.80 | -0.05 | -0.36% | 13.40 | 14.85 | 74442 | 10325.18 | 6.73% |
| 2024-04-02 | 13.61 | 13.85 | 0.25 | 1.84% | 13.60 | 14.20 | 70808 | 9872.18 | 6.40% |
| 2024-04-01 | 13.19 | 13.60 | 0.41 | 3.11% | 13.14 | 13.80 | 47463 | 6382.62 | 4.29% |
| 2024-03-29 | 12.92 | 13.19 | 0.38 | 2.97% | 12.86 | 13.39 | 38453 | 5045.20 | 3.48% |
| 2024-03-28 | 12.39 | 12.81 | 0.38 | 3.06% | 12.22 | 13.09 | 32530 | 4155.44 | 2.94% |
| 2024-03-27 | 12.91 | 12.43 | -0.52 | -4.02% | 12.41 | 12.93 | 28307 | 3588.96 | 2.56% |
| 2024-03-26 | 12.70 | 12.95 | 0.19 | 1.49% | 12.64 | 13.04 | 34650 | 4446.59 | 3.13% |
| 2024-03-25 | 13.15 | 12.76 | -0.45 | -3.41% | 12.71 | 13.19 | 36670 | 4764.41 | 3.31% |
| 2024-03-22 | 13.45 | 13.21 | -0.29 | -2.15% | 13.13 | 13.49 | 40755 | 5433.48 | 3.68% |
| 2024-03-21 | 13.44 | 13.50 | 0.11 | 0.82% | 13.17 | 13.53 | 36287 | 4855.16 | 3.28% |
| 2024-03-20 | 13.30 | 13.39 | 0.14 | 1.06% | 13.30 | 13.55 | 35777 | 4792.50 | 3.23% |
| 2024-03-19 | 13.30 | 13.25 | 0.05 | 0.38% | 13.18 | 13.50 | 47870 | 6377.94 | 4.33% |
| 2024-03-18 | 12.72 | 13.20 | 0.48 | 3.77% | 12.72 | 13.35 | 55943 | 7304.90 | 5.06% |
| 2024-03-15 | 12.35 | 12.72 | 0.37 | 3.00% | 12.29 | 12.75 | 49452 | 6217.54 | 4.47% |
| 2024-03-14 | 12.43 | 12.35 | -0.08 | -0.64% | 12.10 | 12.55 | 41553 | 5142.13 | 3.76% |
| 2024-03-13 | 12.50 | 12.43 | -0.02 | -0.16% | 12.30 | 12.58 | 57265 | 7124.74 | 5.18% |
| 2024-03-12 | 12.18 | 12.45 | 0.32 | 2.64% | 12.05 | 12.47 | 56401 | 6936.16 | 5.10% |
| 2024-03-11 | 11.98 | 12.13 | 0.10 | 0.83% | 11.89 | 12.13 | 36027 | 4327.02 | 3.26% |
| 2024-03-08 | 12.11 | 12.03 | 0.03 | 0.25% | 11.82 | 12.16 | 39878 | 4776.87 | 3.60% |
| 2024-03-07 | 12.18 | 12.00 | 0.00 | 0.00% | 11.90 | 12.44 | 68306 | 8343.94 | 6.17% |
| 2024-03-06 | 11.50 | 12.00 | 0.40 | 3.45% | 11.49 | 12.07 | 52717 | 6244.95 | 4.77% |
| 2024-03-05 | 11.71 | 11.60 | -0.20 | -1.69% | 11.50 | 11.80 | 37416 | 4354.74 | 3.38% |
| 2024-03-04 | 11.98 | 11.80 | -0.12 | -1.01% | 11.60 | 12.06 | 45593 | 5394.94 | 4.12% |
| 2024-03-01 | 12.12 | 11.92 | 0.24 | 2.05% | 11.72 | 12.33 | 60917 | 7281.91 | 5.51% |
| 2024-02-29 | 10.91 | 11.68 | 0.29 | 2.55% | 10.89 | 11.71 | 77329 | 8869.52 | 6.99% |
| 2024-02-28 | 12.52 | 11.39 | -1.26 | -9.96% | 11.39 | 12.73 | 111606 | 13498.82 | 10.09% |
| 2024-02-27 | 12.48 | 12.65 | -0.07 | -0.55% | 12.18 | 12.70 | 120383 | 15018.28 | 10.88% |
| 2024-02-26 | 11.76 | 12.72 | 1.16 | 10.03% | 11.62 | 12.72 | 124729 | 15409.29 | 11.28% |
| 2024-02-23 | 11.16 | 11.56 | 0.34 | 3.03% | 11.06 | 11.74 | 66059 | 7479.60 | 5.97% |
| 2024-02-22 | 10.95 | 11.22 | 0.22 | 2.00% | 10.82 | 11.22 | 60795 | 6714.22 | 5.50% |
| 2024-02-21 | 10.67 | 11.00 | 0.33 | 3.09% | 10.50 | 11.73 | 99910 | 11174.61 | 9.03% |
| 2024-02-20 | 10.00 | 10.67 | 0.97 | 10.00% | 9.87 | 10.67 | 48001 | 4911.94 | 4.34% |
| 2024-02-19 | 9.46 | 9.70 | 0.49 | 5.32% | 9.25 | 9.85 | 65042 | 6246.15 | 5.87% |
| 2024-02-08 | 8.16 | 9.21 | 0.84 | 10.04% | 7.81 | 9.21 | 65683 | 5704.06 | 5.93% |
| 2024-02-07 | 9.37 | 8.37 | -0.93 | -10.00% | 8.37 | 9.37 | 79844 | 6869.42 | 7.21% |
| 2024-02-06 | 9.38 | 9.30 | -1.02 | -9.88% | 9.29 | 9.82 | 70508 | 6620.86 | 6.37% |
| 2024-02-05 | 11.32 | 10.32 | -1.15 | -10.03% | 10.32 | 11.33 | 29190 | 3043.79 | 2.64% |
| 2024-02-02 | 12.28 | 11.47 | -0.71 | -5.83% | 10.96 | 12.48 | 39064 | 4546.60 | 3.53% |