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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 12.99 | 12.89 | -0.04 | -0.31% | 12.69 | 13.30 | 64171 | 8332.68 | 2.94% |
| 2024-05-07 | 12.83 | 12.93 | 0.11 | 0.86% | 12.70 | 13.09 | 70748 | 9120.40 | 3.24% |
| 2024-05-06 | 12.67 | 12.82 | 0.33 | 2.64% | 12.46 | 12.98 | 62772 | 7981.16 | 2.87% |
| 2024-04-30 | 12.44 | 12.49 | 0.07 | 0.56% | 12.30 | 12.58 | 41914 | 5227.49 | 1.92% |
| 2024-04-29 | 11.98 | 12.42 | 0.46 | 3.85% | 11.97 | 12.56 | 57956 | 7178.88 | 2.65% |
| 2024-04-26 | 11.98 | 11.96 | -0.20 | -1.64% | 11.83 | 12.31 | 55060 | 6641.96 | 2.52% |
| 2024-04-25 | 11.81 | 12.16 | 0.36 | 3.05% | 11.69 | 12.35 | 51120 | 6212.03 | 2.34% |
| 2024-04-24 | 11.77 | 11.80 | 0.09 | 0.77% | 11.58 | 11.94 | 42295 | 4984.54 | 1.94% |
| 2024-04-23 | 11.23 | 11.71 | 0.48 | 4.27% | 11.23 | 11.96 | 48466 | 5621.61 | 2.22% |
| 2024-04-22 | 11.15 | 11.23 | 0.03 | 0.27% | 10.96 | 11.39 | 27257 | 3054.07 | 1.25% |
| 2024-04-19 | 11.12 | 11.20 | -0.07 | -0.62% | 10.95 | 11.42 | 36178 | 4037.44 | 1.66% |
| 2024-04-18 | 11.19 | 11.27 | -0.23 | -2.00% | 10.93 | 11.58 | 41697 | 4677.71 | 1.91% |
| 2024-04-17 | 10.24 | 11.50 | 1.58 | 15.93% | 10.24 | 11.52 | 78263 | 8725.47 | 3.58% |
| 2024-04-16 | 11.11 | 9.92 | -1.26 | -11.27% | 9.92 | 11.20 | 78234 | 7998.65 | 3.58% |
| 2024-04-15 | 11.52 | 11.18 | -0.73 | -6.13% | 10.86 | 12.00 | 62794 | 7108.53 | 2.87% |
| 2024-04-12 | 11.96 | 11.91 | -0.05 | -0.42% | 11.70 | 12.11 | 43172 | 5125.69 | 1.98% |
| 2024-04-11 | 11.99 | 11.96 | -0.43 | -3.47% | 11.81 | 12.27 | 57678 | 6917.78 | 2.64% |
| 2024-04-10 | 12.50 | 12.39 | -0.41 | -3.20% | 11.89 | 12.59 | 80211 | 9778.20 | 3.67% |
| 2024-04-09 | 12.04 | 12.80 | 0.79 | 6.58% | 12.00 | 12.90 | 100974 | 12669.43 | 4.62% |
| 2024-04-08 | 12.34 | 12.01 | -0.66 | -5.21% | 11.94 | 12.78 | 80776 | 9922.67 | 3.70% |
| 2024-04-03 | 13.25 | 12.67 | -0.26 | -2.01% | 12.55 | 13.49 | 116846 | 15201.42 | 5.35% |
| 2024-04-02 | 12.59 | 12.93 | 0.48 | 3.86% | 12.44 | 13.39 | 109828 | 14196.73 | 5.03% |
| 2024-04-01 | 12.11 | 12.45 | 0.40 | 3.32% | 12.11 | 12.46 | 36891 | 4559.01 | 1.69% |
| 2024-03-29 | 11.98 | 12.05 | 0.07 | 0.58% | 11.95 | 12.28 | 27459 | 3323.16 | 1.26% |
| 2024-03-28 | 11.46 | 11.98 | 0.38 | 3.28% | 11.41 | 12.23 | 49539 | 5925.89 | 2.27% |
| 2024-03-27 | 12.33 | 11.60 | -0.92 | -7.35% | 11.60 | 12.66 | 62280 | 7475.32 | 2.85% |
| 2024-03-26 | 12.02 | 12.52 | 0.46 | 3.81% | 11.74 | 12.62 | 60205 | 7314.00 | 2.76% |
| 2024-03-25 | 12.57 | 12.06 | -0.54 | -4.29% | 12.06 | 12.57 | 31118 | 3839.00 | 1.42% |
| 2024-03-22 | 12.54 | 12.60 | 0.09 | 0.72% | 12.21 | 12.74 | 45816 | 5724.71 | 2.10% |
| 2024-03-21 | 12.65 | 12.51 | -0.11 | -0.87% | 12.44 | 12.85 | 37004 | 4663.68 | 1.69% |
| 2024-03-20 | 12.41 | 12.62 | 0.20 | 1.61% | 12.28 | 12.76 | 47282 | 5879.11 | 2.16% |
| 2024-03-19 | 12.58 | 12.42 | -0.08 | -0.64% | 12.28 | 12.58 | 33817 | 4201.86 | 1.55% |
| 2024-03-18 | 12.09 | 12.50 | 0.43 | 3.56% | 12.09 | 12.58 | 57481 | 7123.70 | 2.63% |
| 2024-03-15 | 11.54 | 12.07 | 0.52 | 4.50% | 11.41 | 12.10 | 51881 | 6120.61 | 2.37% |
| 2024-03-14 | 11.49 | 11.55 | -0.01 | -0.09% | 11.40 | 11.78 | 39912 | 4614.79 | 1.83% |
| 2024-03-13 | 11.80 | 11.56 | 0.02 | 0.17% | 11.47 | 11.95 | 54776 | 6364.45 | 2.51% |
| 2024-03-12 | 11.00 | 11.54 | 0.56 | 5.10% | 11.00 | 11.74 | 73043 | 8301.28 | 3.34% |
| 2024-03-11 | 11.29 | 10.98 | 0.20 | 1.86% | 10.69 | 11.29 | 47819 | 5228.89 | 2.19% |
| 2024-03-08 | 10.44 | 10.78 | 0.37 | 3.55% | 10.38 | 10.79 | 36210 | 3835.54 | 1.66% |
| 2024-03-07 | 10.43 | 10.41 | -0.09 | -0.86% | 10.37 | 10.72 | 26580 | 2805.65 | 1.22% |
| 2024-03-06 | 10.48 | 10.50 | 0.02 | 0.19% | 10.25 | 10.65 | 24833 | 2594.09 | 1.14% |
| 2024-03-05 | 10.48 | 10.48 | -0.01 | -0.10% | 10.24 | 10.60 | 43617 | 4537.76 | 2.00% |
| 2024-03-04 | 10.69 | 10.49 | -0.20 | -1.87% | 10.18 | 10.75 | 46430 | 4843.36 | 2.13% |
| 2024-03-01 | 10.59 | 10.69 | 0.06 | 0.56% | 10.43 | 11.16 | 56746 | 6079.49 | 2.60% |
| 2024-02-29 | 10.01 | 10.63 | 0.63 | 6.30% | 9.93 | 10.79 | 58650 | 6174.18 | 2.68% |
| 2024-02-28 | 10.73 | 10.00 | -0.73 | -6.80% | 9.93 | 11.34 | 82601 | 8890.22 | 3.78% |
| 2024-02-27 | 10.28 | 10.73 | 0.40 | 3.87% | 10.20 | 10.76 | 43292 | 4555.45 | 1.98% |
| 2024-02-26 | 10.43 | 10.33 | -0.02 | -0.19% | 10.19 | 10.65 | 53937 | 5629.07 | 2.47% |
| 2024-02-23 | 9.90 | 10.35 | 0.50 | 5.08% | 9.88 | 10.44 | 68017 | 6911.10 | 3.11% |
| 2024-02-22 | 9.27 | 9.85 | 0.48 | 5.12% | 9.26 | 9.93 | 68264 | 6616.03 | 3.12% |
| 2024-02-21 | 9.06 | 9.37 | 0.20 | 2.18% | 8.95 | 9.65 | 43877 | 4120.32 | 2.01% |
| 2024-02-20 | 8.92 | 9.17 | 0.17 | 1.89% | 8.80 | 9.31 | 35942 | 3270.65 | 1.65% |
| 2024-02-19 | 8.98 | 9.00 | 0.46 | 5.39% | 8.66 | 9.38 | 72914 | 6573.72 | 3.34% |
| 2024-02-08 | 7.74 | 8.54 | 0.80 | 10.34% | 6.70 | 8.73 | 137101 | 10320.29 | 6.28% |
| 2024-02-07 | 8.72 | 7.74 | -0.89 | -10.31% | 7.50 | 8.74 | 87898 | 7083.70 | 4.02% |
| 2024-02-06 | 8.18 | 8.63 | 0.18 | 2.13% | 7.73 | 8.90 | 83441 | 6884.70 | 3.82% |
| 2024-02-05 | 9.56 | 8.45 | -1.21 | -12.53% | 7.94 | 9.71 | 97877 | 8361.13 | 4.48% |
| 2024-02-02 | 9.90 | 9.66 | -0.24 | -2.42% | 9.18 | 10.24 | 52579 | 5144.25 | 2.41% |
| 2024-02-01 | 10.08 | 9.90 | -0.25 | -2.46% | 9.66 | 10.19 | 39132 | 3881.08 | 1.79% |
| 2024-01-31 | 10.78 | 10.15 | -0.58 | -5.41% | 10.00 | 10.82 | 34283 | 3558.47 | 1.57% |
| 2024-01-30 | 11.21 | 10.73 | -0.53 | -4.71% | 10.73 | 11.25 | 25833 | 2838.21 | 1.18% |