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 | 12.20 | 12.00 | -0.15 | -1.23% | 11.77 | 12.20 | 127738 | 15248.18 | 2.43% |
| 2024-05-09 | 12.03 | 12.15 | 0.07 | 0.58% | 12.01 | 12.33 | 82806 | 10095.38 | 1.58% |
| 2024-05-08 | 12.22 | 12.08 | -0.26 | -2.11% | 12.01 | 12.44 | 117603 | 14325.23 | 2.24% |
| 2024-05-07 | 12.17 | 12.34 | 0.14 | 1.15% | 12.17 | 12.44 | 102129 | 12569.79 | 1.94% |
| 2024-05-06 | 12.10 | 12.20 | 0.28 | 2.35% | 12.01 | 12.27 | 108733 | 13199.16 | 2.07% |
| 2024-04-30 | 12.08 | 11.92 | -0.12 | -1.00% | 11.76 | 12.16 | 111914 | 13296.04 | 2.13% |
| 2024-04-29 | 11.38 | 12.04 | 0.70 | 6.17% | 11.30 | 12.16 | 165151 | 19587.19 | 3.14% |
| 2024-04-26 | 10.89 | 11.34 | 0.36 | 3.28% | 10.83 | 11.49 | 127996 | 14350.43 | 2.44% |
| 2024-04-25 | 10.79 | 10.98 | 0.09 | 0.83% | 10.77 | 11.11 | 82606 | 9051.62 | 1.57% |
| 2024-04-24 | 10.61 | 10.89 | 0.32 | 3.03% | 10.47 | 10.92 | 95855 | 10279.21 | 1.83% |
| 2024-04-23 | 10.53 | 10.57 | 0.09 | 0.86% | 10.41 | 10.67 | 79723 | 8411.16 | 1.52% |
| 2024-04-22 | 10.74 | 10.48 | -0.12 | -1.13% | 10.23 | 10.74 | 86527 | 9071.99 | 1.65% |
| 2024-04-19 | 10.70 | 10.60 | 0.02 | 0.19% | 10.38 | 10.82 | 108372 | 11444.95 | 2.06% |
| 2024-04-18 | 10.77 | 10.58 | -0.19 | -1.76% | 10.44 | 10.88 | 102137 | 10871.17 | 1.94% |
| 2024-04-17 | 10.01 | 10.77 | 0.85 | 8.57% | 10.01 | 10.78 | 140976 | 14864.42 | 2.68% |
| 2024-04-16 | 10.40 | 9.92 | -0.83 | -7.72% | 9.90 | 10.72 | 156207 | 15834.97 | 2.97% |
| 2024-04-15 | 11.15 | 10.75 | -0.41 | -3.67% | 10.50 | 11.24 | 121949 | 13196.94 | 2.32% |
| 2024-04-12 | 11.23 | 11.16 | -0.14 | -1.24% | 11.08 | 11.44 | 73292 | 8238.10 | 1.40% |
| 2024-04-11 | 11.23 | 11.30 | -0.02 | -0.18% | 11.18 | 11.51 | 79579 | 9048.20 | 1.52% |
| 2024-04-10 | 11.70 | 11.32 | -0.47 | -3.99% | 11.21 | 11.77 | 98728 | 11268.72 | 1.88% |
| 2024-04-09 | 11.37 | 11.79 | 0.38 | 3.33% | 11.37 | 11.80 | 92743 | 10799.35 | 1.77% |
| 2024-04-08 | 11.76 | 11.41 | -0.52 | -4.36% | 11.39 | 11.89 | 104876 | 12137.09 | 2.00% |
| 2024-04-03 | 12.11 | 11.93 | -0.18 | -1.49% | 11.79 | 12.33 | 130709 | 15713.32 | 2.49% |
| 2024-04-02 | 12.34 | 12.11 | -0.21 | -1.70% | 11.98 | 12.34 | 127086 | 15381.70 | 2.42% |
| 2024-04-01 | 11.91 | 12.32 | 0.47 | 3.97% | 11.82 | 12.58 | 177548 | 21638.91 | 3.38% |
| 2024-03-29 | 11.70 | 11.85 | 0.10 | 0.85% | 11.46 | 11.95 | 110864 | 12956.13 | 2.11% |
| 2024-03-28 | 11.42 | 11.75 | 0.28 | 2.44% | 11.35 | 11.92 | 152635 | 17821.75 | 2.91% |
| 2024-03-27 | 12.12 | 11.47 | -0.62 | -5.13% | 11.35 | 12.12 | 136817 | 15971.00 | 2.60% |
| 2024-03-26 | 12.26 | 12.09 | -0.14 | -1.14% | 11.88 | 12.44 | 133193 | 16165.47 | 2.54% |
| 2024-03-25 | 12.55 | 12.23 | -0.56 | -4.38% | 12.17 | 12.74 | 195780 | 24376.91 | 3.73% |
| 2024-03-22 | 13.08 | 12.79 | -0.44 | -3.33% | 12.68 | 13.19 | 246295 | 31740.37 | 4.69% |
| 2024-03-21 | 13.89 | 13.23 | -0.52 | -3.78% | 13.18 | 14.08 | 339730 | 45822.75 | 6.47% |
| 2024-03-20 | 13.41 | 13.75 | -0.53 | -3.71% | 13.15 | 14.02 | 445586 | 60866.98 | 8.48% |
| 2024-03-19 | 14.26 | 14.28 | -0.04 | -0.28% | 14.05 | 14.51 | 209299 | 29895.71 | 3.98% |
| 2024-03-18 | 14.15 | 14.32 | 0.20 | 1.42% | 14.00 | 14.35 | 179049 | 25431.45 | 3.41% |
| 2024-03-15 | 14.05 | 14.12 | -0.10 | -0.70% | 13.83 | 14.15 | 149895 | 20972.41 | 2.85% |
| 2024-03-14 | 14.25 | 14.22 | -0.26 | -1.80% | 13.85 | 14.49 | 245129 | 34644.91 | 4.67% |
| 2024-03-13 | 14.65 | 14.48 | 0.13 | 0.91% | 14.37 | 15.03 | 310859 | 45695.64 | 5.92% |
| 2024-03-12 | 14.16 | 14.35 | 0.19 | 1.34% | 14.01 | 14.56 | 264484 | 37906.96 | 5.03% |
| 2024-03-11 | 14.00 | 14.16 | -0.15 | -1.05% | 13.88 | 14.19 | 229491 | 32200.62 | 4.37% |
| 2024-03-08 | 13.40 | 14.31 | 1.02 | 7.67% | 13.08 | 14.38 | 327188 | 45364.21 | 6.23% |
| 2024-03-07 | 13.71 | 13.29 | -0.41 | -2.99% | 13.26 | 14.06 | 233367 | 31898.99 | 4.44% |
| 2024-03-06 | 13.92 | 13.70 | -0.39 | -2.77% | 13.33 | 14.03 | 294791 | 40239.31 | 5.61% |
| 2024-03-05 | 14.24 | 14.09 | -0.75 | -5.05% | 13.82 | 14.70 | 406175 | 57715.32 | 7.73% |
| 2024-03-04 | 13.72 | 14.84 | 1.23 | 9.04% | 13.38 | 15.18 | 471426 | 67917.48 | 8.97% |
| 2024-03-01 | 13.26 | 13.61 | 0.29 | 2.18% | 13.15 | 13.78 | 285972 | 38587.09 | 5.44% |
| 2024-02-29 | 12.43 | 13.32 | 0.95 | 7.68% | 12.37 | 13.43 | 245542 | 32078.97 | 4.67% |
| 2024-02-28 | 13.48 | 12.37 | -1.16 | -8.57% | 12.33 | 14.23 | 347712 | 46382.80 | 6.62% |
| 2024-02-27 | 12.46 | 13.53 | 0.92 | 7.30% | 12.46 | 13.55 | 235574 | 30619.94 | 4.48% |
| 2024-02-26 | 12.39 | 12.61 | 0.16 | 1.29% | 12.38 | 12.93 | 161851 | 20449.32 | 3.08% |
| 2024-02-23 | 12.18 | 12.45 | 0.28 | 2.30% | 12.00 | 12.47 | 160749 | 19649.09 | 3.06% |
| 2024-02-22 | 11.73 | 12.17 | 0.36 | 3.05% | 11.67 | 12.33 | 168628 | 20386.21 | 3.21% |
| 2024-02-21 | 11.52 | 11.81 | 0.11 | 0.94% | 11.45 | 12.31 | 184519 | 21995.08 | 3.51% |
| 2024-02-20 | 11.70 | 11.70 | -0.18 | -1.52% | 11.30 | 11.88 | 170622 | 19657.41 | 3.25% |
| 2024-02-19 | 11.80 | 11.88 | 0.42 | 3.66% | 11.21 | 11.98 | 221708 | 25703.23 | 4.22% |
| 2024-02-08 | 10.45 | 11.46 | 1.01 | 9.67% | 10.45 | 11.62 | 187106 | 21085.72 | 3.56% |
| 2024-02-07 | 10.04 | 10.45 | 0.40 | 3.98% | 9.98 | 10.70 | 178520 | 18668.90 | 3.40% |
| 2024-02-06 | 9.28 | 10.05 | 0.79 | 8.53% | 9.01 | 10.27 | 185423 | 17837.03 | 3.53% |
| 2024-02-05 | 10.47 | 9.26 | -1.25 | -11.89% | 9.04 | 10.49 | 195687 | 18777.09 | 3.72% |
| 2024-02-02 | 11.25 | 10.51 | -0.75 | -6.66% | 10.03 | 11.47 | 137823 | 14801.56 | 2.62% |
| 2024-02-01 | 11.20 | 11.26 | -0.18 | -1.57% | 10.98 | 11.55 | 110174 | 12369.87 | 2.10% |