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 | 11.72 | 11.80 | -0.07 | -0.59% | 11.50 | 12.20 | 88753 | 10546.18 | 3.30% |
| 2024-05-10 | 12.19 | 11.87 | -0.25 | -2.06% | 11.81 | 12.19 | 53135 | 6330.70 | 1.97% |
| 2024-05-09 | 11.80 | 12.12 | 0.35 | 2.97% | 11.76 | 12.19 | 80329 | 9692.52 | 2.98% |
| 2024-05-08 | 12.00 | 11.77 | -0.29 | -2.40% | 11.73 | 12.06 | 80788 | 9569.58 | 3.00% |
| 2024-05-07 | 12.00 | 12.06 | -0.04 | -0.33% | 11.96 | 12.24 | 80246 | 9709.49 | 2.98% |
| 2024-05-06 | 12.18 | 12.10 | 0.04 | 0.33% | 11.96 | 12.33 | 110216 | 13320.65 | 4.09% |
| 2024-04-30 | 11.91 | 12.06 | 0.19 | 1.60% | 11.70 | 12.22 | 148631 | 17780.45 | 5.52% |
| 2024-04-29 | 11.54 | 11.87 | 0.34 | 2.95% | 11.52 | 11.99 | 129102 | 15215.03 | 4.79% |
| 2024-04-26 | 11.30 | 11.53 | 0.72 | 6.66% | 11.08 | 11.69 | 163297 | 18692.11 | 6.06% |
| 2024-04-25 | 10.96 | 10.81 | -0.05 | -0.46% | 10.79 | 11.26 | 109789 | 12092.49 | 4.08% |
| 2024-04-24 | 10.52 | 10.86 | 0.40 | 3.82% | 10.48 | 10.92 | 85493 | 9219.61 | 3.18% |
| 2024-04-23 | 10.38 | 10.46 | 0.23 | 2.25% | 10.31 | 10.57 | 65937 | 6879.61 | 2.45% |
| 2024-04-22 | 10.13 | 10.23 | -0.10 | -0.97% | 9.86 | 10.34 | 67463 | 6838.36 | 2.51% |
| 2024-04-19 | 10.55 | 10.33 | -0.23 | -2.18% | 10.20 | 10.55 | 75201 | 7785.81 | 2.79% |
| 2024-04-18 | 10.71 | 10.56 | -0.32 | -2.94% | 10.37 | 10.85 | 109171 | 11581.17 | 4.05% |
| 2024-04-17 | 9.88 | 10.88 | 1.28 | 13.33% | 9.88 | 10.88 | 140123 | 14606.68 | 5.20% |
| 2024-04-16 | 10.52 | 9.60 | -1.11 | -10.36% | 9.60 | 10.56 | 142108 | 14164.26 | 5.28% |
| 2024-04-15 | 11.10 | 10.71 | -0.55 | -4.88% | 10.44 | 11.28 | 116641 | 12597.93 | 4.33% |
| 2024-04-12 | 11.38 | 11.26 | 0.03 | 0.27% | 11.06 | 11.55 | 79865 | 9085.98 | 2.97% |
| 2024-04-11 | 11.20 | 11.23 | -0.07 | -0.62% | 11.05 | 11.56 | 70025 | 7942.30 | 2.60% |
| 2024-04-10 | 11.91 | 11.30 | -0.53 | -4.48% | 11.19 | 11.98 | 98725 | 11260.98 | 3.67% |
| 2024-04-09 | 11.67 | 11.83 | 0.16 | 1.37% | 11.47 | 11.88 | 71514 | 8377.75 | 2.66% |
| 2024-04-08 | 12.04 | 11.67 | -0.37 | -3.07% | 11.66 | 12.07 | 84685 | 10030.22 | 3.15% |
| 2024-04-03 | 12.52 | 12.04 | -0.52 | -4.14% | 11.99 | 12.53 | 115371 | 14013.12 | 4.28% |
| 2024-04-02 | 12.92 | 12.56 | -0.18 | -1.41% | 12.40 | 12.96 | 118629 | 14891.31 | 4.41% |
| 2024-04-01 | 12.36 | 12.74 | 0.38 | 3.07% | 12.36 | 12.75 | 112723 | 14175.68 | 4.19% |
| 2024-03-29 | 12.50 | 12.36 | -0.16 | -1.28% | 12.24 | 12.68 | 106087 | 13144.84 | 3.94% |
| 2024-03-28 | 12.38 | 12.52 | 0.27 | 2.20% | 12.20 | 12.83 | 122180 | 15364.23 | 4.54% |
| 2024-03-27 | 13.10 | 12.25 | -0.68 | -5.26% | 12.21 | 13.14 | 116249 | 14578.80 | 4.32% |
| 2024-03-26 | 12.90 | 12.93 | -0.08 | -0.61% | 12.70 | 13.45 | 141673 | 18458.82 | 5.26% |
| 2024-03-25 | 13.61 | 13.01 | -0.70 | -5.11% | 12.95 | 13.84 | 166073 | 22262.39 | 6.17% |
| 2024-03-22 | 13.80 | 13.71 | -0.15 | -1.08% | 13.50 | 13.96 | 137774 | 18924.40 | 5.12% |
| 2024-03-21 | 13.91 | 13.86 | -0.09 | -0.65% | 13.80 | 14.09 | 142508 | 19866.34 | 5.29% |
| 2024-03-20 | 13.90 | 13.95 | -0.03 | -0.21% | 13.75 | 14.10 | 152806 | 21258.90 | 5.68% |
| 2024-03-19 | 14.20 | 13.98 | -0.34 | -2.37% | 13.87 | 14.22 | 203600 | 28561.80 | 7.56% |
| 2024-03-18 | 14.01 | 14.32 | 0.50 | 3.62% | 13.88 | 14.35 | 236957 | 33594.41 | 8.80% |
| 2024-03-15 | 13.69 | 13.82 | 0.24 | 1.77% | 13.29 | 13.84 | 162095 | 22025.41 | 6.02% |
| 2024-03-14 | 13.65 | 13.58 | -0.30 | -2.16% | 13.38 | 13.86 | 214302 | 29141.92 | 7.96% |
| 2024-03-13 | 13.98 | 13.88 | -0.07 | -0.50% | 13.81 | 14.42 | 263662 | 37283.93 | 9.79% |
| 2024-03-12 | 14.38 | 13.95 | -0.29 | -2.04% | 13.90 | 14.66 | 255646 | 36109.48 | 9.49% |
| 2024-03-11 | 13.30 | 14.24 | 0.41 | 2.96% | 13.20 | 14.36 | 296949 | 41308.31 | 11.03% |
| 2024-03-08 | 13.61 | 13.83 | 0.38 | 2.83% | 13.50 | 14.10 | 247489 | 34278.07 | 9.19% |
| 2024-03-07 | 13.92 | 13.45 | -0.64 | -4.54% | 13.33 | 14.15 | 276333 | 37815.16 | 10.26% |
| 2024-03-06 | 12.84 | 14.09 | 1.03 | 7.89% | 12.74 | 14.18 | 401740 | 54478.25 | 14.92% |
| 2024-03-05 | 13.14 | 13.06 | -0.26 | -1.95% | 12.95 | 13.83 | 366237 | 49348.52 | 13.60% |
| 2024-03-04 | 13.90 | 13.32 | 0.52 | 4.06% | 13.25 | 14.56 | 473254 | 64982.71 | 17.58% |
| 2024-03-01 | 11.68 | 12.80 | 1.25 | 10.82% | 11.68 | 12.88 | 375698 | 47053.24 | 13.95% |
| 2024-02-29 | 10.80 | 11.55 | 0.70 | 6.45% | 10.63 | 11.65 | 191215 | 21720.77 | 7.10% |
| 2024-02-28 | 12.10 | 10.85 | -1.09 | -9.13% | 10.84 | 12.43 | 304267 | 35826.98 | 11.30% |
| 2024-02-27 | 11.05 | 11.94 | 0.69 | 6.13% | 11.05 | 12.01 | 256560 | 29923.37 | 9.53% |
| 2024-02-26 | 11.12 | 11.25 | 0.00 | 0.00% | 10.96 | 11.65 | 231566 | 26247.23 | 8.60% |
| 2024-02-23 | 10.80 | 11.25 | 0.45 | 4.17% | 10.80 | 11.43 | 241094 | 26920.62 | 8.95% |
| 2024-02-22 | 10.51 | 10.80 | 0.90 | 9.09% | 10.50 | 11.68 | 270968 | 29594.14 | 10.06% |
| 2024-02-21 | 9.84 | 9.90 | -0.15 | -1.49% | 9.63 | 10.30 | 202184 | 20207.10 | 7.51% |
| 2024-02-20 | 9.26 | 10.05 | 0.72 | 7.72% | 9.05 | 10.84 | 276411 | 27514.57 | 10.27% |
| 2024-02-19 | 8.95 | 9.33 | 0.63 | 7.24% | 8.94 | 9.50 | 165806 | 15300.74 | 6.16% |
| 2024-02-08 | 7.70 | 8.70 | 1.00 | 12.99% | 7.58 | 8.77 | 180216 | 14836.65 | 6.69% |
| 2024-02-07 | 7.78 | 7.70 | -0.06 | -0.77% | 7.54 | 8.13 | 165399 | 12949.28 | 6.14% |
| 2024-02-06 | 7.50 | 7.76 | 0.14 | 1.84% | 7.05 | 8.14 | 215079 | 16230.39 | 7.99% |
| 2024-02-05 | 8.82 | 7.62 | -1.09 | -12.51% | 7.32 | 8.89 | 264890 | 21086.72 | 9.84% |