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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 12.66 | 12.52 | -0.16 | -1.26% | 12.38 | 12.77 | 14690 | 1839.82 | 1.09% |
| 2024-05-09 | 12.49 | 12.68 | 0.16 | 1.28% | 12.49 | 12.80 | 12168 | 1545.93 | 0.90% |
| 2024-05-08 | 12.69 | 12.52 | -0.19 | -1.49% | 12.51 | 12.82 | 16178 | 2042.49 | 1.20% |
| 2024-05-07 | 12.70 | 12.71 | 0.01 | 0.08% | 12.57 | 12.75 | 15686 | 1987.53 | 1.16% |
| 2024-05-06 | 12.58 | 12.70 | 0.30 | 2.42% | 12.46 | 12.70 | 18110 | 2279.03 | 1.34% |
| 2024-04-30 | 12.35 | 12.40 | 0.07 | 0.57% | 12.18 | 12.47 | 17965 | 2215.91 | 1.33% |
| 2024-04-29 | 12.21 | 12.33 | 0.29 | 2.41% | 11.99 | 12.35 | 22573 | 2751.63 | 1.68% |
| 2024-04-26 | 12.08 | 12.04 | 0.04 | 0.33% | 11.83 | 12.14 | 24196 | 2897.41 | 1.80% |
| 2024-04-25 | 11.99 | 12.00 | -0.02 | -0.17% | 11.64 | 12.16 | 19814 | 2368.51 | 1.47% |
| 2024-04-24 | 11.66 | 12.02 | 0.38 | 3.26% | 11.60 | 12.07 | 20384 | 2415.13 | 1.51% |
| 2024-04-23 | 11.22 | 11.64 | 0.46 | 4.11% | 11.16 | 11.74 | 18866 | 2181.01 | 1.40% |
| 2024-04-22 | 11.32 | 11.18 | -0.24 | -2.10% | 10.86 | 11.56 | 15110 | 1683.56 | 1.12% |
| 2024-04-19 | 11.31 | 11.42 | 0.03 | 0.26% | 11.12 | 11.57 | 15020 | 1713.78 | 1.11% |
| 2024-04-18 | 11.67 | 11.39 | -0.29 | -2.48% | 11.25 | 11.80 | 18621 | 2138.84 | 1.38% |
| 2024-04-17 | 10.80 | 11.68 | 1.06 | 9.98% | 10.80 | 11.69 | 28664 | 3274.04 | 2.13% |
| 2024-04-16 | 11.70 | 10.62 | -1.36 | -11.35% | 10.50 | 11.94 | 34458 | 3749.72 | 2.56% |
| 2024-04-15 | 13.22 | 11.98 | -1.16 | -8.83% | 11.73 | 13.22 | 50174 | 6157.81 | 3.72% |
| 2024-04-12 | 12.48 | 13.14 | 0.69 | 5.54% | 12.40 | 13.18 | 38016 | 4892.53 | 2.82% |
| 2024-04-11 | 12.41 | 12.45 | -0.04 | -0.32% | 12.13 | 12.74 | 13980 | 1750.87 | 1.04% |
| 2024-04-10 | 12.72 | 12.49 | -0.29 | -2.27% | 12.30 | 12.89 | 18218 | 2284.57 | 1.35% |
| 2024-04-09 | 12.37 | 12.78 | 0.41 | 3.31% | 12.34 | 12.81 | 15470 | 1946.70 | 1.15% |
| 2024-04-08 | 13.00 | 12.37 | -0.71 | -5.43% | 12.33 | 13.00 | 22334 | 2816.04 | 1.66% |
| 2024-04-03 | 12.99 | 13.08 | 0.13 | 1.00% | 12.66 | 13.26 | 22980 | 2976.77 | 1.71% |
| 2024-04-02 | 12.97 | 12.95 | -0.04 | -0.31% | 12.86 | 13.23 | 22806 | 2964.45 | 1.69% |
| 2024-04-01 | 12.60 | 12.99 | 0.39 | 3.10% | 12.43 | 13.07 | 32702 | 4181.32 | 2.43% |
| 2024-03-29 | 12.35 | 12.60 | 0.29 | 2.36% | 12.31 | 12.85 | 25526 | 3205.18 | 1.89% |
| 2024-03-28 | 11.97 | 12.31 | 0.36 | 3.01% | 11.91 | 12.40 | 21790 | 2671.15 | 1.62% |
| 2024-03-27 | 12.32 | 11.95 | -0.30 | -2.45% | 11.95 | 12.32 | 19495 | 2362.65 | 1.45% |
| 2024-03-26 | 12.00 | 12.25 | 0.20 | 1.66% | 11.88 | 12.26 | 18704 | 2266.45 | 1.39% |
| 2024-03-25 | 12.42 | 12.05 | -0.40 | -3.21% | 11.99 | 12.55 | 19907 | 2445.09 | 1.48% |
| 2024-03-22 | 12.61 | 12.45 | -0.16 | -1.27% | 12.12 | 12.67 | 25972 | 3226.09 | 1.93% |
| 2024-03-21 | 12.44 | 12.61 | 0.17 | 1.37% | 12.31 | 12.65 | 27980 | 3492.72 | 2.08% |
| 2024-03-20 | 12.42 | 12.44 | 0.10 | 0.81% | 12.26 | 12.47 | 20943 | 2593.38 | 1.55% |
| 2024-03-19 | 12.31 | 12.34 | -0.06 | -0.48% | 12.23 | 12.54 | 32263 | 3987.89 | 2.39% |
| 2024-03-18 | 12.15 | 12.40 | 0.23 | 1.89% | 12.04 | 12.58 | 48887 | 6020.00 | 3.63% |
| 2024-03-15 | 11.96 | 12.17 | 0.06 | 0.50% | 11.63 | 12.37 | 60986 | 7278.37 | 4.53% |
| 2024-03-14 | 11.66 | 12.11 | 0.44 | 3.77% | 11.52 | 12.96 | 61216 | 7442.54 | 4.54% |
| 2024-03-13 | 11.60 | 11.67 | 0.02 | 0.17% | 11.44 | 11.76 | 24872 | 2881.14 | 1.85% |
| 2024-03-12 | 11.34 | 11.65 | 0.32 | 2.82% | 11.23 | 11.65 | 33660 | 3856.94 | 2.50% |
| 2024-03-11 | 11.30 | 11.33 | -0.09 | -0.79% | 11.07 | 11.37 | 37458 | 4195.65 | 2.78% |
| 2024-03-08 | 11.25 | 11.42 | 0.51 | 4.67% | 11.03 | 12.02 | 49881 | 5720.93 | 3.70% |
| 2024-03-07 | 11.14 | 10.91 | -0.14 | -1.27% | 10.80 | 11.27 | 26340 | 2911.65 | 1.95% |
| 2024-03-06 | 10.87 | 11.05 | 0.16 | 1.47% | 10.70 | 11.16 | 19684 | 2163.46 | 1.46% |
| 2024-03-05 | 11.31 | 10.89 | -0.28 | -2.51% | 10.80 | 11.32 | 24702 | 2716.23 | 1.83% |
| 2024-03-04 | 11.40 | 11.17 | -0.11 | -0.98% | 10.86 | 11.40 | 24318 | 2696.37 | 1.80% |
| 2024-03-01 | 11.13 | 11.28 | 0.11 | 0.98% | 11.01 | 11.35 | 26446 | 2958.82 | 1.96% |
| 2024-02-29 | 10.69 | 11.17 | 0.47 | 4.39% | 10.46 | 11.18 | 34800 | 3813.36 | 2.58% |
| 2024-02-28 | 12.42 | 10.70 | -1.45 | -11.93% | 10.63 | 12.55 | 57884 | 6648.56 | 4.30% |
| 2024-02-27 | 11.79 | 12.15 | 0.30 | 2.53% | 11.58 | 12.27 | 23049 | 2769.18 | 1.71% |
| 2024-02-26 | 11.53 | 11.85 | 0.38 | 3.31% | 11.40 | 12.16 | 33703 | 3953.11 | 2.50% |
| 2024-02-23 | 11.11 | 11.47 | 0.46 | 4.18% | 10.98 | 11.47 | 25449 | 2849.83 | 1.89% |
| 2024-02-22 | 10.70 | 11.01 | 0.29 | 2.71% | 10.60 | 11.36 | 22381 | 2431.42 | 1.66% |
| 2024-02-21 | 10.32 | 10.72 | 0.26 | 2.49% | 10.25 | 11.10 | 28374 | 3067.54 | 2.11% |
| 2024-02-20 | 10.29 | 10.46 | 0.15 | 1.45% | 10.06 | 10.56 | 23693 | 2450.57 | 1.76% |
| 2024-02-19 | 9.90 | 10.31 | 0.64 | 6.62% | 9.77 | 10.38 | 41406 | 4202.65 | 3.07% |
| 2024-02-08 | 8.56 | 9.67 | 0.85 | 9.64% | 8.38 | 9.80 | 45977 | 4216.35 | 3.41% |
| 2024-02-07 | 9.60 | 8.82 | -0.80 | -8.32% | 8.52 | 9.62 | 48035 | 4290.10 | 3.56% |
| 2024-02-06 | 9.47 | 9.62 | -0.15 | -1.54% | 8.39 | 10.13 | 55716 | 5065.28 | 4.13% |
| 2024-02-05 | 11.25 | 9.77 | -1.64 | -14.37% | 9.25 | 11.28 | 50769 | 5052.07 | 3.77% |
| 2024-02-02 | 12.21 | 11.41 | -0.56 | -4.68% | 10.65 | 12.26 | 35228 | 4012.65 | 2.61% |