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 | 12.49 | 12.35 | -0.15 | -1.20% | 12.31 | 12.60 | 23362 | 2906.50 | 2.35% |
| 2024-05-07 | 12.31 | 12.50 | 0.22 | 1.79% | 12.25 | 12.54 | 25198 | 3136.77 | 2.54% |
| 2024-05-06 | 12.15 | 12.28 | 0.22 | 1.82% | 12.15 | 12.45 | 25551 | 3144.03 | 2.57% |
| 2024-04-30 | 12.18 | 12.06 | -0.08 | -0.66% | 11.79 | 12.30 | 28676 | 3441.31 | 2.89% |
| 2024-04-29 | 11.60 | 12.14 | 0.59 | 5.11% | 11.59 | 12.20 | 32118 | 3860.54 | 3.23% |
| 2024-04-26 | 11.44 | 11.55 | 0.11 | 0.96% | 11.21 | 11.66 | 34928 | 4028.26 | 3.52% |
| 2024-04-25 | 11.29 | 11.44 | 0.24 | 2.14% | 11.11 | 11.50 | 31549 | 3588.54 | 3.18% |
| 2024-04-24 | 10.94 | 11.20 | 0.37 | 3.42% | 10.83 | 11.21 | 27279 | 3011.63 | 2.75% |
| 2024-04-23 | 10.64 | 10.83 | 0.35 | 3.34% | 10.34 | 10.92 | 32412 | 3491.39 | 3.26% |
| 2024-04-22 | 10.66 | 10.48 | -0.17 | -1.60% | 10.16 | 10.78 | 27743 | 2914.65 | 2.79% |
| 2024-04-19 | 10.89 | 10.65 | -0.20 | -1.84% | 10.50 | 10.99 | 36397 | 3880.55 | 3.66% |
| 2024-04-18 | 11.38 | 10.85 | -0.38 | -3.38% | 10.62 | 11.38 | 31769 | 3477.46 | 3.20% |
| 2024-04-17 | 10.00 | 11.23 | 1.39 | 14.13% | 10.00 | 11.23 | 42385 | 4588.12 | 4.27% |
| 2024-04-16 | 11.04 | 9.84 | -1.27 | -11.43% | 9.50 | 11.04 | 50990 | 5103.65 | 5.13% |
| 2024-04-15 | 12.16 | 11.11 | -1.14 | -9.31% | 10.70 | 12.35 | 51919 | 5872.69 | 5.22% |
| 2024-04-12 | 12.19 | 12.25 | 0.06 | 0.49% | 12.16 | 12.50 | 19801 | 2450.51 | 1.99% |
| 2024-04-11 | 12.34 | 12.19 | -0.18 | -1.46% | 12.03 | 12.49 | 22812 | 2801.47 | 2.30% |
| 2024-04-10 | 12.67 | 12.37 | -0.24 | -1.90% | 12.16 | 12.80 | 19506 | 2420.22 | 1.96% |
| 2024-04-09 | 12.29 | 12.61 | 0.32 | 2.60% | 12.28 | 12.65 | 18929 | 2364.28 | 1.90% |
| 2024-04-08 | 12.94 | 12.29 | -0.56 | -4.36% | 12.26 | 12.94 | 27177 | 3403.08 | 2.74% |
| 2024-04-03 | 13.14 | 12.85 | -0.30 | -2.28% | 12.62 | 13.14 | 22756 | 2921.01 | 2.29% |
| 2024-04-02 | 13.17 | 13.15 | -0.06 | -0.45% | 12.86 | 13.23 | 31109 | 4062.15 | 3.13% |
| 2024-04-01 | 12.66 | 13.21 | 0.59 | 4.68% | 12.66 | 13.29 | 43605 | 5687.79 | 4.39% |
| 2024-03-29 | 12.33 | 12.62 | 0.33 | 2.69% | 12.27 | 12.63 | 30286 | 3782.64 | 3.05% |
| 2024-03-28 | 12.10 | 12.29 | 0.33 | 2.76% | 11.86 | 12.65 | 26882 | 3319.94 | 2.71% |
| 2024-03-27 | 12.60 | 11.96 | -0.63 | -5.00% | 11.92 | 12.67 | 25713 | 3154.46 | 2.59% |
| 2024-03-26 | 12.38 | 12.59 | 0.18 | 1.45% | 12.33 | 12.68 | 23874 | 2980.57 | 2.40% |
| 2024-03-25 | 12.68 | 12.41 | -0.39 | -3.05% | 12.40 | 12.96 | 28521 | 3622.17 | 2.87% |
| 2024-03-22 | 13.14 | 12.80 | -0.33 | -2.51% | 12.72 | 13.24 | 31534 | 4074.86 | 3.17% |
| 2024-03-21 | 13.18 | 13.13 | 0.02 | 0.15% | 12.83 | 13.29 | 30243 | 3944.29 | 3.04% |
| 2024-03-20 | 13.07 | 13.11 | 0.15 | 1.16% | 12.88 | 13.25 | 24816 | 3252.44 | 2.50% |
| 2024-03-19 | 12.96 | 12.96 | -0.02 | -0.15% | 12.87 | 13.08 | 25806 | 3349.60 | 2.60% |
| 2024-03-18 | 12.87 | 12.98 | 0.26 | 2.04% | 12.72 | 13.06 | 30743 | 3957.88 | 3.09% |
| 2024-03-15 | 12.35 | 12.72 | 0.36 | 2.91% | 12.23 | 12.74 | 30258 | 3798.43 | 3.05% |
| 2024-03-14 | 12.51 | 12.36 | -0.17 | -1.36% | 12.10 | 12.75 | 31718 | 3943.70 | 3.19% |
| 2024-03-13 | 12.42 | 12.53 | 0.11 | 0.89% | 12.31 | 12.71 | 32502 | 4070.85 | 3.27% |
| 2024-03-12 | 12.45 | 12.42 | 0.15 | 1.22% | 12.10 | 12.50 | 34273 | 4231.07 | 3.45% |
| 2024-03-11 | 11.96 | 12.27 | 0.31 | 2.59% | 11.85 | 12.27 | 30097 | 3642.70 | 3.03% |
| 2024-03-08 | 11.95 | 11.96 | -0.09 | -0.75% | 11.72 | 12.18 | 36058 | 4293.67 | 3.63% |
| 2024-03-07 | 11.91 | 12.05 | 0.16 | 1.35% | 11.91 | 12.59 | 51486 | 6300.01 | 5.18% |
| 2024-03-06 | 11.40 | 11.89 | 0.51 | 4.48% | 11.30 | 12.04 | 39185 | 4602.97 | 3.94% |
| 2024-03-05 | 11.66 | 11.38 | -0.31 | -2.65% | 11.31 | 11.66 | 26281 | 3012.30 | 2.64% |
| 2024-03-04 | 11.86 | 11.69 | -0.14 | -1.18% | 11.27 | 11.94 | 34715 | 4028.91 | 3.49% |
| 2024-03-01 | 11.66 | 11.83 | 0.20 | 1.72% | 11.60 | 11.98 | 40454 | 4760.95 | 4.07% |
| 2024-02-29 | 10.95 | 11.63 | 0.67 | 6.11% | 10.81 | 11.64 | 56610 | 6443.73 | 5.70% |
| 2024-02-28 | 12.63 | 10.96 | -1.70 | -13.43% | 10.95 | 12.96 | 88606 | 10576.22 | 8.92% |
| 2024-02-27 | 12.22 | 12.66 | 0.27 | 2.18% | 11.91 | 12.70 | 52928 | 6591.95 | 5.33% |
| 2024-02-26 | 11.94 | 12.39 | 0.71 | 6.08% | 11.89 | 13.10 | 74576 | 9229.96 | 7.51% |
| 2024-02-23 | 11.21 | 11.68 | 0.47 | 4.19% | 11.14 | 11.77 | 46461 | 5349.18 | 4.68% |
| 2024-02-22 | 10.61 | 11.21 | 0.43 | 3.99% | 10.61 | 11.23 | 40273 | 4439.44 | 4.05% |
| 2024-02-21 | 10.15 | 10.78 | 0.47 | 4.56% | 10.15 | 11.20 | 49075 | 5335.79 | 4.94% |
| 2024-02-20 | 10.20 | 10.31 | 0.18 | 1.78% | 9.89 | 10.40 | 34059 | 3485.88 | 3.43% |
| 2024-02-19 | 10.00 | 10.13 | 0.30 | 3.05% | 9.88 | 10.44 | 61696 | 6246.15 | 6.21% |
| 2024-02-08 | 8.20 | 9.83 | 1.54 | 18.58% | 7.85 | 9.93 | 99132 | 8773.79 | 9.98% |
| 2024-02-07 | 9.20 | 8.29 | -0.93 | -10.09% | 8.13 | 9.49 | 84074 | 7282.37 | 8.46% |
| 2024-02-06 | 9.14 | 9.22 | -0.18 | -1.91% | 8.22 | 9.70 | 69128 | 6131.77 | 6.96% |
| 2024-02-05 | 11.12 | 9.40 | -1.95 | -17.18% | 9.26 | 11.29 | 57810 | 5659.03 | 5.82% |
| 2024-02-02 | 12.20 | 11.35 | -0.82 | -6.74% | 10.94 | 12.52 | 33884 | 3923.71 | 3.41% |
| 2024-02-01 | 12.40 | 12.17 | -0.20 | -1.62% | 11.80 | 12.60 | 27426 | 3337.86 | 2.76% |
| 2024-01-31 | 13.78 | 12.37 | -0.75 | -5.72% | 12.35 | 13.78 | 28758 | 3681.54 | 2.89% |
| 2024-01-30 | 13.48 | 13.12 | -0.56 | -4.09% | 13.08 | 13.73 | 22453 | 3003.18 | 2.26% |