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 | 11.95 | 12.10 | 0.02 | 0.17% | 11.95 | 12.24 | 24941 | 3028.71 | 0.67% |
| 2024-05-08 | 12.22 | 12.08 | -0.17 | -1.39% | 12.01 | 12.27 | 30672 | 3716.98 | 0.83% |
| 2024-05-07 | 12.23 | 12.25 | 0.01 | 0.08% | 12.10 | 12.30 | 28468 | 3477.73 | 0.77% |
| 2024-05-06 | 12.23 | 12.24 | 0.09 | 0.74% | 12.20 | 12.45 | 39153 | 4822.07 | 1.06% |
| 2024-04-30 | 12.23 | 12.15 | -0.04 | -0.33% | 12.01 | 12.25 | 38762 | 4700.35 | 1.05% |
| 2024-04-29 | 11.94 | 12.19 | 0.35 | 2.96% | 11.80 | 12.24 | 45767 | 5536.32 | 1.23% |
| 2024-04-26 | 11.57 | 11.84 | 0.31 | 2.69% | 11.47 | 11.90 | 47843 | 5622.90 | 1.29% |
| 2024-04-25 | 11.58 | 11.53 | -0.01 | -0.09% | 11.40 | 11.65 | 34217 | 3947.60 | 0.92% |
| 2024-04-24 | 11.12 | 11.54 | 0.45 | 4.06% | 11.10 | 11.54 | 41615 | 4739.19 | 1.12% |
| 2024-04-23 | 10.94 | 11.09 | 0.15 | 1.37% | 10.90 | 11.23 | 29571 | 3272.39 | 0.80% |
| 2024-04-22 | 10.80 | 10.94 | -0.02 | -0.18% | 10.52 | 11.11 | 29237 | 3178.69 | 0.79% |
| 2024-04-19 | 11.01 | 10.96 | -0.08 | -0.72% | 10.77 | 11.12 | 29936 | 3268.57 | 0.81% |
| 2024-04-18 | 11.24 | 11.04 | -0.19 | -1.69% | 10.93 | 11.33 | 40028 | 4452.99 | 1.08% |
| 2024-04-17 | 10.50 | 11.23 | 0.84 | 8.08% | 10.50 | 11.25 | 45929 | 5057.31 | 1.37% |
| 2024-04-16 | 11.06 | 10.39 | -0.60 | -5.46% | 10.39 | 11.07 | 48961 | 5193.99 | 1.46% |
| 2024-04-15 | 11.55 | 10.99 | -0.50 | -4.35% | 10.80 | 11.55 | 48685 | 5400.07 | 1.45% |
| 2024-04-12 | 11.51 | 11.49 | -0.01 | -0.09% | 11.44 | 11.74 | 29325 | 3395.21 | 0.87% |
| 2024-04-11 | 11.46 | 11.50 | -0.09 | -0.78% | 11.46 | 11.80 | 27563 | 3207.76 | 0.82% |
| 2024-04-10 | 11.79 | 11.59 | -0.29 | -2.44% | 11.43 | 11.86 | 29599 | 3425.03 | 0.88% |
| 2024-04-09 | 11.70 | 11.88 | 0.18 | 1.54% | 11.64 | 11.93 | 32021 | 3775.40 | 0.95% |
| 2024-04-08 | 12.10 | 11.70 | -0.35 | -2.90% | 11.68 | 12.10 | 30706 | 3634.05 | 0.92% |
| 2024-04-03 | 12.30 | 12.05 | -0.30 | -2.43% | 11.82 | 12.32 | 41482 | 4978.03 | 1.24% |
| 2024-04-02 | 12.50 | 12.35 | -0.23 | -1.83% | 12.26 | 12.64 | 39861 | 4942.27 | 1.19% |
| 2024-04-01 | 12.41 | 12.58 | 0.17 | 1.37% | 12.36 | 12.68 | 39794 | 5007.14 | 1.19% |
| 2024-03-29 | 12.20 | 12.41 | 0.34 | 2.82% | 11.86 | 12.42 | 52998 | 6454.43 | 1.58% |
| 2024-03-28 | 11.62 | 12.07 | 0.54 | 4.68% | 11.56 | 12.23 | 54008 | 6481.71 | 1.61% |
| 2024-03-27 | 12.21 | 11.53 | -0.75 | -6.11% | 11.52 | 12.22 | 52869 | 6247.81 | 1.58% |
| 2024-03-26 | 12.47 | 12.28 | -0.26 | -2.07% | 12.05 | 12.66 | 56153 | 6924.78 | 1.67% |
| 2024-03-25 | 13.00 | 12.54 | -0.62 | -4.71% | 12.50 | 13.09 | 52011 | 6690.12 | 1.55% |
| 2024-03-22 | 13.14 | 13.16 | 0.02 | 0.15% | 12.81 | 13.29 | 74785 | 9748.46 | 2.23% |
| 2024-03-21 | 13.23 | 13.14 | -0.10 | -0.76% | 13.08 | 13.36 | 60689 | 8016.94 | 1.81% |
| 2024-03-20 | 13.19 | 13.24 | -0.03 | -0.23% | 13.03 | 13.33 | 77060 | 10173.00 | 2.30% |
| 2024-03-19 | 13.52 | 13.27 | -0.43 | -3.14% | 13.27 | 13.57 | 102521 | 13696.50 | 3.06% |
| 2024-03-18 | 13.45 | 13.70 | 0.25 | 1.86% | 13.30 | 13.90 | 176569 | 24116.73 | 5.26% |
| 2024-03-15 | 13.28 | 13.45 | 0.49 | 3.78% | 12.50 | 13.60 | 201486 | 26532.43 | 6.01% |
| 2024-03-14 | 12.62 | 12.96 | 0.23 | 1.81% | 12.33 | 13.33 | 139570 | 17871.88 | 4.16% |
| 2024-03-13 | 12.53 | 12.73 | 0.18 | 1.43% | 12.51 | 12.89 | 62027 | 7874.94 | 1.85% |
| 2024-03-12 | 12.46 | 12.55 | 0.09 | 0.72% | 12.33 | 12.58 | 45146 | 5626.34 | 1.35% |
| 2024-03-11 | 12.28 | 12.46 | 0.18 | 1.47% | 12.08 | 12.46 | 52294 | 6423.93 | 1.56% |
| 2024-03-08 | 11.96 | 12.28 | 0.32 | 2.68% | 11.92 | 12.36 | 39967 | 4845.99 | 1.19% |
| 2024-03-07 | 12.21 | 11.96 | -0.25 | -2.05% | 11.96 | 12.50 | 41973 | 5122.22 | 1.25% |
| 2024-03-06 | 12.19 | 12.21 | 0.02 | 0.16% | 11.90 | 12.36 | 39594 | 4809.62 | 1.18% |
| 2024-03-05 | 12.49 | 12.19 | -0.30 | -2.40% | 12.11 | 12.49 | 44940 | 5527.91 | 1.34% |
| 2024-03-04 | 12.61 | 12.49 | -0.09 | -0.72% | 12.21 | 12.69 | 58120 | 7224.36 | 1.73% |
| 2024-03-01 | 12.25 | 12.58 | 0.29 | 2.36% | 12.25 | 12.67 | 65499 | 8171.34 | 1.95% |
| 2024-02-29 | 11.30 | 12.29 | 0.73 | 6.31% | 11.30 | 12.29 | 75114 | 9068.86 | 2.24% |
| 2024-02-28 | 12.58 | 11.56 | -1.00 | -7.96% | 11.54 | 12.78 | 105887 | 12958.28 | 3.16% |
| 2024-02-27 | 12.18 | 12.56 | 0.40 | 3.29% | 12.00 | 12.57 | 65582 | 8047.88 | 1.96% |
| 2024-02-26 | 11.92 | 12.16 | 0.11 | 0.91% | 11.91 | 12.43 | 71163 | 8646.39 | 2.12% |
| 2024-02-23 | 11.80 | 12.05 | 0.41 | 3.52% | 11.59 | 12.06 | 54011 | 6385.38 | 1.61% |
| 2024-02-22 | 11.38 | 11.64 | 0.31 | 2.74% | 11.28 | 11.76 | 52012 | 6029.08 | 1.55% |
| 2024-02-21 | 11.07 | 11.33 | 0.09 | 0.80% | 11.07 | 11.75 | 66865 | 7663.58 | 1.99% |
| 2024-02-20 | 11.17 | 11.24 | -0.07 | -0.62% | 10.88 | 11.28 | 60524 | 6743.17 | 1.80% |
| 2024-02-19 | 11.35 | 11.31 | -0.30 | -2.58% | 11.05 | 11.69 | 108804 | 12303.10 | 3.24% |
| 2024-02-08 | 10.12 | 11.61 | 1.35 | 13.16% | 10.12 | 11.84 | 105769 | 12053.76 | 3.15% |
| 2024-02-07 | 10.00 | 10.26 | 0.56 | 5.77% | 9.80 | 10.68 | 90197 | 9295.73 | 2.69% |
| 2024-02-06 | 8.71 | 9.70 | 0.89 | 10.10% | 8.43 | 9.98 | 92436 | 8476.29 | 2.76% |
| 2024-02-05 | 10.07 | 8.81 | -1.35 | -13.29% | 8.61 | 10.07 | 89484 | 8165.25 | 2.67% |
| 2024-02-02 | 10.80 | 10.16 | -0.66 | -6.10% | 9.77 | 11.10 | 63246 | 6524.56 | 1.89% |
| 2024-02-01 | 10.86 | 10.82 | -0.16 | -1.46% | 10.54 | 11.09 | 40198 | 4346.10 | 1.20% |
| 2024-01-31 | 11.90 | 10.98 | -0.93 | -7.81% | 10.98 | 11.99 | 49132 | 5575.60 | 1.46% |
| 2024-01-30 | 12.20 | 11.91 | -0.32 | -2.62% | 11.91 | 12.40 | 25778 | 3127.97 | 0.77% |