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 | 12.32 | 12.45 | 0.18 | 1.47% | 12.25 | 12.57 | 31634 | 3935.41 | 2.02% |
| 2024-05-08 | 12.69 | 12.27 | -0.20 | -1.60% | 12.23 | 12.69 | 31218 | 3861.93 | 2.00% |
| 2024-05-07 | 12.36 | 12.47 | 0.21 | 1.71% | 12.25 | 12.58 | 37241 | 4634.05 | 2.38% |
| 2024-05-06 | 12.56 | 12.26 | 0.06 | 0.49% | 12.13 | 12.59 | 41489 | 5092.04 | 2.65% |
| 2024-04-30 | 12.11 | 12.20 | 0.07 | 0.58% | 12.02 | 12.24 | 47666 | 5789.94 | 3.05% |
| 2024-04-29 | 11.35 | 12.13 | 0.78 | 6.87% | 11.32 | 12.30 | 66158 | 7966.89 | 4.23% |
| 2024-04-26 | 11.18 | 11.35 | -0.04 | -0.35% | 11.18 | 11.53 | 60335 | 6856.10 | 3.86% |
| 2024-04-25 | 10.97 | 11.39 | 0.45 | 4.11% | 10.79 | 11.44 | 40862 | 4592.45 | 2.61% |
| 2024-04-24 | 10.61 | 10.94 | 0.43 | 4.09% | 10.50 | 10.98 | 24342 | 2638.95 | 1.56% |
| 2024-04-23 | 10.27 | 10.51 | 0.35 | 3.44% | 10.11 | 10.62 | 27285 | 2843.53 | 1.74% |
| 2024-04-22 | 10.24 | 10.16 | -0.23 | -2.21% | 9.81 | 10.43 | 29474 | 2989.59 | 1.88% |
| 2024-04-19 | 10.46 | 10.39 | -0.10 | -0.95% | 10.20 | 10.53 | 36026 | 3729.48 | 2.30% |
| 2024-04-18 | 10.81 | 10.49 | -0.22 | -2.05% | 10.18 | 10.82 | 50328 | 5291.65 | 3.22% |
| 2024-04-17 | 9.55 | 10.71 | 1.31 | 13.94% | 9.55 | 10.71 | 58993 | 6084.48 | 3.77% |
| 2024-04-16 | 10.42 | 9.40 | -1.21 | -11.40% | 9.40 | 10.42 | 73784 | 7166.94 | 4.72% |
| 2024-04-15 | 11.38 | 10.61 | -0.74 | -6.52% | 10.30 | 11.39 | 59595 | 6362.07 | 3.81% |
| 2024-04-12 | 11.44 | 11.35 | -0.10 | -0.87% | 11.30 | 11.70 | 24004 | 2749.66 | 1.54% |
| 2024-04-11 | 11.42 | 11.45 | -0.06 | -0.52% | 11.21 | 11.68 | 33430 | 3835.61 | 2.14% |
| 2024-04-10 | 11.77 | 11.51 | -0.42 | -3.52% | 11.44 | 12.08 | 42127 | 4900.79 | 2.69% |
| 2024-04-09 | 11.76 | 11.93 | 0.22 | 1.88% | 11.50 | 11.97 | 30998 | 3646.96 | 1.98% |
| 2024-04-08 | 12.39 | 11.71 | -0.68 | -5.49% | 11.68 | 12.51 | 39301 | 4698.67 | 2.51% |
| 2024-04-03 | 12.59 | 12.39 | -0.30 | -2.36% | 12.12 | 12.80 | 41875 | 5169.52 | 2.68% |
| 2024-04-02 | 12.96 | 12.69 | -0.30 | -2.31% | 12.54 | 12.99 | 40197 | 5089.14 | 2.57% |
| 2024-04-01 | 12.37 | 12.99 | 0.63 | 5.10% | 12.37 | 12.99 | 49993 | 6390.42 | 3.20% |
| 2024-03-29 | 12.05 | 12.36 | 0.29 | 2.40% | 11.94 | 12.38 | 35870 | 4355.58 | 2.29% |
| 2024-03-28 | 11.60 | 12.07 | 0.51 | 4.41% | 11.59 | 12.33 | 50508 | 6061.25 | 3.23% |
| 2024-03-27 | 12.19 | 11.56 | -0.76 | -6.17% | 11.53 | 12.42 | 45521 | 5424.97 | 2.91% |
| 2024-03-26 | 12.46 | 12.32 | -0.15 | -1.20% | 12.16 | 12.75 | 41058 | 5104.72 | 2.63% |
| 2024-03-25 | 12.87 | 12.47 | -0.48 | -3.71% | 12.45 | 13.01 | 57871 | 7380.20 | 3.70% |
| 2024-03-22 | 13.26 | 12.95 | -0.17 | -1.30% | 12.77 | 13.26 | 41593 | 5395.87 | 2.66% |
| 2024-03-21 | 13.30 | 13.12 | -0.05 | -0.38% | 12.90 | 13.44 | 39320 | 5170.28 | 2.51% |
| 2024-03-20 | 13.27 | 13.17 | 0.09 | 0.69% | 12.99 | 13.31 | 41536 | 5453.15 | 2.66% |
| 2024-03-19 | 13.01 | 13.08 | 0.11 | 0.85% | 12.92 | 13.20 | 43763 | 5723.13 | 2.80% |
| 2024-03-18 | 12.80 | 12.97 | 0.24 | 1.89% | 12.57 | 12.98 | 42797 | 5510.80 | 2.74% |
| 2024-03-15 | 12.50 | 12.73 | 0.22 | 1.76% | 12.37 | 12.75 | 39927 | 5029.13 | 2.55% |
| 2024-03-14 | 12.88 | 12.51 | -0.34 | -2.65% | 12.28 | 12.91 | 41615 | 5234.36 | 2.66% |
| 2024-03-13 | 12.77 | 12.85 | 0.06 | 0.47% | 12.72 | 13.10 | 35195 | 4530.76 | 2.25% |
| 2024-03-12 | 12.59 | 12.79 | 0.22 | 1.75% | 12.50 | 12.82 | 32943 | 4173.36 | 2.11% |
| 2024-03-11 | 12.59 | 12.57 | 0.09 | 0.72% | 12.32 | 12.59 | 31103 | 3883.62 | 1.99% |
| 2024-03-08 | 12.25 | 12.48 | 0.17 | 1.38% | 12.23 | 12.55 | 28389 | 3519.54 | 1.82% |
| 2024-03-07 | 12.58 | 12.31 | -0.39 | -3.07% | 12.25 | 12.86 | 39658 | 4966.17 | 2.54% |
| 2024-03-06 | 12.48 | 12.70 | 0.25 | 2.01% | 12.28 | 12.92 | 39390 | 4965.51 | 2.52% |
| 2024-03-05 | 12.71 | 12.45 | -0.19 | -1.50% | 12.32 | 13.00 | 41717 | 5267.41 | 2.67% |
| 2024-03-04 | 12.73 | 12.64 | -0.09 | -0.71% | 12.25 | 12.88 | 45771 | 5743.02 | 2.93% |
| 2024-03-01 | 12.20 | 12.73 | 0.57 | 4.69% | 12.20 | 12.75 | 49856 | 6241.92 | 3.19% |
| 2024-02-29 | 11.32 | 12.16 | 0.53 | 4.56% | 11.30 | 12.27 | 57819 | 6931.44 | 3.70% |
| 2024-02-28 | 13.67 | 11.63 | -1.70 | -12.75% | 11.53 | 13.68 | 92798 | 11643.82 | 5.93% |
| 2024-02-27 | 12.82 | 13.33 | 0.57 | 4.47% | 12.57 | 13.34 | 42557 | 5536.31 | 2.72% |
| 2024-02-26 | 12.38 | 12.76 | 0.33 | 2.65% | 12.38 | 13.24 | 70793 | 9110.15 | 4.53% |
| 2024-02-23 | 11.72 | 12.43 | 0.70 | 5.97% | 11.69 | 12.44 | 49142 | 5955.27 | 3.14% |
| 2024-02-22 | 11.46 | 11.73 | 0.50 | 4.45% | 11.26 | 11.86 | 42170 | 4902.50 | 2.70% |
| 2024-02-21 | 10.95 | 11.23 | 0.06 | 0.54% | 10.95 | 11.65 | 47646 | 5449.45 | 3.05% |
| 2024-02-20 | 10.90 | 11.17 | 0.16 | 1.45% | 10.66 | 11.36 | 60795 | 6718.22 | 3.89% |
| 2024-02-19 | 9.88 | 11.01 | 1.09 | 10.99% | 9.88 | 11.09 | 104280 | 10995.38 | 6.67% |
| 2024-02-08 | 8.43 | 9.92 | 1.48 | 17.54% | 7.28 | 10.09 | 127895 | 11077.10 | 8.18% |
| 2024-02-07 | 9.62 | 8.44 | -1.21 | -12.54% | 8.30 | 9.63 | 123413 | 10991.04 | 7.89% |
| 2024-02-06 | 9.50 | 9.65 | -0.18 | -1.83% | 8.90 | 10.11 | 78674 | 7400.33 | 5.03% |
| 2024-02-05 | 11.32 | 9.83 | -1.72 | -14.89% | 9.39 | 11.33 | 70741 | 7161.57 | 4.52% |
| 2024-02-02 | 12.45 | 11.55 | -0.75 | -6.10% | 10.90 | 12.69 | 50378 | 5900.93 | 3.22% |
| 2024-02-01 | 12.57 | 12.30 | -0.19 | -1.52% | 12.00 | 12.63 | 41497 | 5117.51 | 2.65% |
| 2024-01-31 | 13.29 | 12.49 | -1.04 | -7.69% | 12.38 | 13.53 | 52190 | 6652.36 | 3.34% |