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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 12.31 | 12.44 | 0.05 | 0.40% | 12.28 | 12.61 | 75068 | 9338.58 | 3.37% |
| 2024-05-13 | 12.26 | 12.39 | -0.02 | -0.16% | 12.02 | 12.61 | 95483 | 11803.04 | 4.29% |
| 2024-05-10 | 12.60 | 12.41 | -0.35 | -2.74% | 12.34 | 12.70 | 126502 | 15777.20 | 5.68% |
| 2024-05-09 | 12.28 | 12.76 | 0.64 | 5.28% | 12.04 | 12.99 | 192177 | 24239.66 | 8.63% |
| 2024-05-08 | 12.09 | 12.12 | -0.04 | -0.33% | 11.98 | 12.39 | 103217 | 12619.55 | 4.63% |
| 2024-05-07 | 11.82 | 12.16 | 0.25 | 2.10% | 11.77 | 12.35 | 112999 | 13735.63 | 5.07% |
| 2024-05-06 | 11.86 | 11.91 | 0.06 | 0.51% | 11.71 | 12.00 | 87544 | 10398.23 | 3.93% |
| 2024-04-30 | 11.70 | 11.85 | 0.16 | 1.37% | 11.62 | 11.99 | 112385 | 13299.85 | 5.04% |
| 2024-04-29 | 11.45 | 11.69 | 0.13 | 1.12% | 11.33 | 11.71 | 90444 | 10461.30 | 4.06% |
| 2024-04-26 | 11.42 | 11.56 | 0.16 | 1.40% | 11.42 | 11.78 | 102300 | 11915.97 | 4.59% |
| 2024-04-25 | 11.30 | 11.40 | -0.05 | -0.44% | 11.30 | 11.56 | 71817 | 8204.23 | 3.22% |
| 2024-04-24 | 11.79 | 11.45 | 0.08 | 0.70% | 11.39 | 11.79 | 112482 | 12965.41 | 5.05% |
| 2024-04-23 | 11.41 | 11.37 | -0.26 | -2.24% | 11.20 | 11.50 | 103723 | 11718.02 | 4.66% |
| 2024-04-22 | 10.91 | 11.63 | 0.51 | 4.59% | 10.82 | 11.68 | 149549 | 17061.59 | 6.71% |
| 2024-04-19 | 10.55 | 11.12 | 0.57 | 5.40% | 10.42 | 11.70 | 108708 | 12051.59 | 4.88% |
| 2024-04-18 | 10.61 | 10.55 | -0.12 | -1.12% | 10.41 | 10.72 | 42459 | 4489.37 | 1.91% |
| 2024-04-17 | 9.78 | 10.67 | 0.97 | 10.00% | 9.78 | 10.69 | 76779 | 7997.10 | 3.45% |
| 2024-04-16 | 10.70 | 9.70 | -1.22 | -11.17% | 9.68 | 10.77 | 90335 | 9080.28 | 4.06% |
| 2024-04-15 | 10.92 | 10.92 | -0.08 | -0.73% | 10.70 | 11.35 | 74062 | 8195.40 | 3.33% |
| 2024-04-12 | 11.13 | 11.00 | -0.16 | -1.43% | 10.96 | 11.29 | 30894 | 3433.23 | 1.39% |
| 2024-04-11 | 11.10 | 11.16 | -0.04 | -0.36% | 10.95 | 11.34 | 36673 | 4106.90 | 1.65% |
| 2024-04-10 | 11.43 | 11.20 | -0.23 | -2.01% | 11.01 | 11.43 | 44232 | 4943.51 | 1.99% |
| 2024-04-09 | 11.47 | 11.43 | -0.07 | -0.61% | 11.31 | 11.58 | 37124 | 4231.46 | 1.67% |
| 2024-04-08 | 11.72 | 11.50 | -0.23 | -1.96% | 11.45 | 11.77 | 39468 | 4583.32 | 1.77% |
| 2024-04-03 | 11.86 | 11.73 | -0.17 | -1.43% | 11.56 | 11.87 | 46182 | 5409.76 | 2.07% |
| 2024-04-02 | 11.90 | 11.90 | -0.03 | -0.25% | 11.77 | 11.98 | 38886 | 4621.91 | 1.75% |
| 2024-04-01 | 11.84 | 11.93 | 0.04 | 0.34% | 11.74 | 11.97 | 56086 | 6653.30 | 2.52% |
| 2024-03-29 | 11.43 | 11.89 | 0.41 | 3.57% | 11.40 | 11.91 | 79980 | 9385.09 | 3.59% |
| 2024-03-28 | 11.01 | 11.48 | 0.52 | 4.74% | 10.96 | 11.56 | 70886 | 8074.74 | 3.18% |
| 2024-03-27 | 11.39 | 10.96 | -0.43 | -3.78% | 10.95 | 11.39 | 53816 | 6002.17 | 2.42% |
| 2024-03-26 | 11.45 | 11.39 | -0.07 | -0.61% | 11.10 | 11.59 | 48181 | 5478.92 | 2.16% |
| 2024-03-25 | 11.92 | 11.46 | -0.46 | -3.86% | 11.44 | 11.98 | 63393 | 7409.15 | 2.85% |
| 2024-03-22 | 12.13 | 11.92 | -0.27 | -2.21% | 11.70 | 12.16 | 74502 | 8882.64 | 3.35% |
| 2024-03-21 | 12.11 | 12.19 | 0.14 | 1.16% | 11.96 | 12.24 | 70462 | 8536.63 | 3.16% |
| 2024-03-20 | 11.93 | 12.05 | 0.05 | 0.42% | 11.92 | 12.14 | 70258 | 8450.93 | 3.15% |
| 2024-03-19 | 11.97 | 12.00 | 0.20 | 1.69% | 11.80 | 12.43 | 117536 | 14283.90 | 5.28% |
| 2024-03-18 | 11.60 | 11.80 | 0.21 | 1.81% | 11.60 | 11.83 | 60049 | 7048.42 | 2.70% |
| 2024-03-15 | 11.47 | 11.59 | 0.12 | 1.05% | 11.35 | 11.60 | 42280 | 4872.62 | 1.90% |
| 2024-03-14 | 11.56 | 11.47 | -0.22 | -1.88% | 11.33 | 11.68 | 55786 | 6429.52 | 2.50% |
| 2024-03-13 | 11.55 | 11.69 | 0.10 | 0.86% | 11.47 | 11.75 | 73408 | 8549.06 | 3.30% |
| 2024-03-12 | 11.46 | 11.59 | 0.08 | 0.70% | 11.42 | 11.70 | 67297 | 7765.76 | 3.02% |
| 2024-03-11 | 11.40 | 11.51 | 0.03 | 0.26% | 11.38 | 11.54 | 60093 | 6893.86 | 2.70% |
| 2024-03-08 | 11.25 | 11.48 | 0.31 | 2.78% | 11.23 | 11.65 | 63927 | 7308.22 | 2.87% |
| 2024-03-07 | 11.30 | 11.17 | -0.13 | -1.15% | 11.14 | 11.55 | 67016 | 7607.22 | 3.01% |
| 2024-03-06 | 11.30 | 11.30 | -0.22 | -1.91% | 11.20 | 11.56 | 80483 | 9100.83 | 3.61% |
| 2024-03-05 | 11.38 | 11.52 | 0.06 | 0.52% | 11.36 | 11.88 | 109646 | 12772.99 | 4.92% |
| 2024-03-04 | 11.22 | 11.46 | 0.15 | 1.33% | 11.17 | 11.56 | 80451 | 9149.59 | 3.61% |
| 2024-03-01 | 11.09 | 11.31 | 0.16 | 1.43% | 11.09 | 11.37 | 57476 | 6475.23 | 2.58% |
| 2024-02-29 | 10.44 | 11.15 | 0.58 | 5.49% | 10.40 | 11.16 | 73268 | 7980.94 | 3.29% |
| 2024-02-28 | 11.36 | 10.57 | -0.79 | -6.95% | 10.53 | 11.65 | 101543 | 11389.65 | 4.56% |
| 2024-02-27 | 11.10 | 11.36 | 0.24 | 2.16% | 11.00 | 11.36 | 64475 | 7238.76 | 2.89% |
| 2024-02-26 | 10.95 | 11.12 | 0.12 | 1.09% | 10.89 | 11.38 | 82267 | 9166.98 | 3.69% |
| 2024-02-23 | 10.68 | 11.00 | 0.32 | 3.00% | 10.55 | 11.07 | 84354 | 9126.95 | 3.79% |
| 2024-02-22 | 10.30 | 10.68 | 0.29 | 2.79% | 10.28 | 10.69 | 67420 | 7123.32 | 3.03% |
| 2024-02-21 | 10.31 | 10.39 | -0.02 | -0.19% | 10.25 | 10.74 | 72100 | 7600.24 | 3.24% |
| 2024-02-20 | 10.30 | 10.41 | 0.11 | 1.07% | 10.12 | 10.42 | 40815 | 4205.35 | 1.83% |
| 2024-02-19 | 10.18 | 10.30 | 0.20 | 1.98% | 10.10 | 10.55 | 83071 | 8587.90 | 3.73% |
| 2024-02-08 | 9.25 | 10.10 | 0.99 | 10.87% | 9.18 | 10.18 | 80204 | 7803.47 | 3.60% |
| 2024-02-07 | 9.31 | 9.11 | -0.21 | -2.25% | 8.92 | 9.60 | 70368 | 6555.91 | 3.16% |
| 2024-02-06 | 8.95 | 9.32 | 0.38 | 4.25% | 8.46 | 9.50 | 69727 | 6242.92 | 3.13% |
| 2024-02-05 | 9.96 | 8.94 | -1.12 | -11.13% | 8.82 | 9.96 | 73219 | 6771.93 | 3.29% |