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 | 12.59 | 12.70 | 0.14 | 1.11% | 12.57 | 12.90 | 30652 | 3894.35 | 2.01% |
| 2024-05-08 | 12.87 | 12.56 | -0.31 | -2.41% | 12.42 | 12.87 | 31979 | 4026.93 | 2.10% |
| 2024-05-07 | 12.78 | 12.87 | 0.19 | 1.50% | 12.66 | 12.96 | 34964 | 4487.27 | 2.30% |
| 2024-05-06 | 12.45 | 12.68 | 0.29 | 2.34% | 12.45 | 12.80 | 33832 | 4276.27 | 2.22% |
| 2024-04-30 | 12.71 | 12.39 | -0.27 | -2.13% | 12.29 | 12.77 | 45780 | 5685.42 | 3.01% |
| 2024-04-29 | 12.15 | 12.66 | 0.54 | 4.46% | 12.04 | 12.71 | 53593 | 6644.39 | 3.52% |
| 2024-04-26 | 12.00 | 12.12 | -0.12 | -0.98% | 11.82 | 12.40 | 53228 | 6467.43 | 3.50% |
| 2024-04-25 | 12.05 | 12.24 | 0.15 | 1.24% | 11.93 | 12.45 | 44098 | 5395.61 | 2.90% |
| 2024-04-24 | 11.55 | 12.09 | 0.36 | 3.07% | 11.51 | 12.34 | 54387 | 6527.29 | 3.57% |
| 2024-04-23 | 11.24 | 11.73 | 0.48 | 4.27% | 11.20 | 11.90 | 53315 | 6229.03 | 3.50% |
| 2024-04-22 | 11.98 | 11.25 | -0.42 | -3.60% | 11.10 | 12.19 | 43611 | 4978.24 | 2.86% |
| 2024-04-19 | 11.40 | 11.67 | 0.32 | 2.82% | 11.14 | 11.94 | 54643 | 6274.81 | 3.59% |
| 2024-04-18 | 11.51 | 11.35 | -0.03 | -0.26% | 11.11 | 11.68 | 45503 | 5188.12 | 2.99% |
| 2024-04-17 | 10.45 | 11.38 | 1.22 | 12.01% | 10.45 | 11.40 | 41465 | 4599.06 | 2.72% |
| 2024-04-16 | 11.30 | 10.16 | -1.26 | -11.03% | 10.12 | 11.30 | 49421 | 5171.77 | 3.25% |
| 2024-04-15 | 12.35 | 11.42 | -0.96 | -7.75% | 11.18 | 12.47 | 52426 | 6057.65 | 3.44% |
| 2024-04-12 | 12.60 | 12.38 | -0.16 | -1.28% | 12.31 | 12.68 | 27930 | 3483.98 | 1.83% |
| 2024-04-11 | 12.56 | 12.54 | -0.16 | -1.26% | 12.40 | 12.85 | 29940 | 3787.80 | 1.97% |
| 2024-04-10 | 13.38 | 12.70 | -0.67 | -5.01% | 12.41 | 13.45 | 60844 | 7743.18 | 4.00% |
| 2024-04-09 | 12.66 | 13.37 | 0.71 | 5.61% | 12.66 | 13.81 | 68619 | 9117.68 | 4.51% |
| 2024-04-08 | 13.45 | 12.66 | -0.79 | -5.87% | 12.62 | 13.45 | 48374 | 6228.45 | 3.18% |
| 2024-04-03 | 13.90 | 13.45 | -0.48 | -3.45% | 13.20 | 13.90 | 56003 | 7530.10 | 3.68% |
| 2024-04-02 | 13.75 | 13.93 | 0.17 | 1.24% | 13.65 | 13.99 | 67334 | 9333.68 | 4.46% |
| 2024-04-01 | 13.79 | 13.76 | 0.10 | 0.73% | 13.60 | 14.07 | 67808 | 9359.12 | 4.49% |
| 2024-03-29 | 13.04 | 13.66 | 0.60 | 4.59% | 13.04 | 13.77 | 78630 | 10615.58 | 5.21% |
| 2024-03-28 | 12.30 | 13.06 | 0.91 | 7.49% | 12.24 | 13.24 | 62646 | 8045.37 | 4.15% |
| 2024-03-27 | 12.89 | 12.15 | -0.75 | -5.81% | 12.15 | 12.89 | 38299 | 4781.62 | 2.54% |
| 2024-03-26 | 13.01 | 12.90 | -0.08 | -0.62% | 12.58 | 13.19 | 37994 | 4886.21 | 2.52% |
| 2024-03-25 | 13.45 | 12.98 | -0.54 | -3.99% | 12.92 | 13.63 | 42208 | 5594.82 | 2.79% |
| 2024-03-22 | 13.77 | 13.52 | -0.29 | -2.10% | 13.28 | 13.82 | 53152 | 7175.22 | 3.52% |
| 2024-03-21 | 13.91 | 13.81 | -0.10 | -0.72% | 13.62 | 13.98 | 47274 | 6515.85 | 3.13% |
| 2024-03-20 | 13.65 | 13.91 | 0.34 | 2.51% | 13.59 | 13.95 | 51845 | 7141.04 | 3.43% |
| 2024-03-19 | 13.60 | 13.57 | -0.08 | -0.59% | 13.49 | 13.75 | 50960 | 6941.94 | 3.37% |
| 2024-03-18 | 13.17 | 13.65 | 0.50 | 3.80% | 13.11 | 13.65 | 67097 | 9027.42 | 4.44% |
| 2024-03-15 | 12.97 | 13.15 | 0.08 | 0.61% | 12.78 | 13.17 | 44855 | 5829.30 | 2.97% |
| 2024-03-14 | 13.37 | 13.07 | -0.16 | -1.21% | 12.75 | 13.74 | 74986 | 9903.35 | 4.96% |
| 2024-03-13 | 12.92 | 13.23 | 0.27 | 2.08% | 12.89 | 13.45 | 85163 | 11226.38 | 5.64% |
| 2024-03-12 | 12.68 | 12.96 | 0.32 | 2.53% | 12.57 | 12.97 | 60428 | 7743.44 | 4.00% |
| 2024-03-11 | 12.50 | 12.64 | 0.15 | 1.20% | 12.26 | 12.65 | 44590 | 5558.82 | 2.95% |
| 2024-03-08 | 12.33 | 12.49 | 0.11 | 0.89% | 12.22 | 12.58 | 40800 | 5074.53 | 2.70% |
| 2024-03-07 | 12.43 | 12.38 | -0.08 | -0.64% | 12.36 | 12.85 | 62773 | 7897.97 | 4.16% |
| 2024-03-06 | 12.40 | 12.46 | -0.18 | -1.42% | 12.21 | 12.68 | 55182 | 6871.25 | 3.65% |
| 2024-03-05 | 12.88 | 12.64 | -0.60 | -4.53% | 12.40 | 12.91 | 95937 | 12128.91 | 6.35% |
| 2024-03-04 | 12.49 | 13.24 | 0.76 | 6.09% | 11.91 | 13.25 | 85920 | 10795.91 | 5.69% |
| 2024-03-01 | 12.28 | 12.48 | 0.20 | 1.63% | 12.13 | 12.55 | 54570 | 6745.59 | 3.61% |
| 2024-02-29 | 11.44 | 12.28 | 0.56 | 4.78% | 11.44 | 12.39 | 66170 | 8014.18 | 4.38% |
| 2024-02-28 | 13.40 | 11.72 | -1.53 | -11.55% | 11.62 | 13.65 | 105767 | 13420.93 | 7.00% |
| 2024-02-27 | 12.60 | 13.25 | 0.62 | 4.91% | 12.45 | 13.25 | 66182 | 8545.84 | 4.38% |
| 2024-02-26 | 12.40 | 12.63 | 0.07 | 0.56% | 12.30 | 12.98 | 86425 | 10902.84 | 5.72% |
| 2024-02-23 | 12.15 | 12.56 | 0.67 | 5.63% | 11.91 | 12.56 | 95776 | 11736.82 | 6.34% |
| 2024-02-22 | 11.28 | 11.89 | 0.69 | 6.16% | 11.28 | 12.00 | 89650 | 10460.31 | 5.93% |
| 2024-02-21 | 11.00 | 11.20 | -0.12 | -1.06% | 10.87 | 11.73 | 88818 | 10122.78 | 5.88% |
| 2024-02-20 | 10.80 | 11.32 | 0.54 | 5.01% | 10.72 | 12.05 | 96235 | 10990.91 | 6.37% |
| 2024-02-19 | 10.39 | 10.78 | 0.75 | 7.48% | 10.33 | 10.85 | 79470 | 8419.71 | 5.26% |
| 2024-02-08 | 8.85 | 10.03 | 1.04 | 11.57% | 8.61 | 10.08 | 81845 | 7629.13 | 5.42% |
| 2024-02-07 | 10.06 | 8.99 | -1.00 | -10.01% | 8.70 | 10.11 | 91564 | 8642.87 | 6.06% |
| 2024-02-06 | 9.64 | 9.99 | 0.06 | 0.60% | 8.64 | 10.38 | 90507 | 8441.27 | 5.99% |
| 2024-02-05 | 11.58 | 9.93 | -1.74 | -14.91% | 9.74 | 11.59 | 70210 | 7215.84 | 4.65% |
| 2024-02-02 | 12.40 | 11.67 | -0.78 | -6.27% | 11.25 | 12.89 | 45971 | 5513.46 | 3.04% |
| 2024-02-01 | 13.10 | 12.45 | -0.68 | -5.18% | 12.37 | 13.10 | 43385 | 5477.84 | 2.87% |
| 2024-01-31 | 13.98 | 13.13 | -0.87 | -6.21% | 12.99 | 14.00 | 34051 | 4569.82 | 2.25% |
| 2024-01-30 | 14.53 | 14.00 | -0.66 | -4.50% | 13.95 | 14.64 | 24988 | 3558.83 | 1.65% |