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 | 12.46 | 12.38 | -0.01 | -0.08% | 12.37 | 12.66 | 20844 | 2603.09 | 1.70% |
| 2024-05-08 | 12.53 | 12.39 | -0.14 | -1.12% | 12.35 | 12.59 | 21924 | 2734.43 | 1.78% |
| 2024-05-07 | 12.21 | 12.53 | 0.27 | 2.20% | 12.12 | 12.54 | 24702 | 3073.44 | 2.01% |
| 2024-05-06 | 11.95 | 12.26 | 0.31 | 2.59% | 11.95 | 12.33 | 24067 | 2934.33 | 1.96% |
| 2024-04-30 | 12.00 | 11.95 | -0.01 | -0.08% | 11.76 | 12.15 | 21552 | 2571.62 | 1.75% |
| 2024-04-29 | 11.60 | 11.96 | 0.46 | 4.00% | 11.52 | 12.20 | 34288 | 4061.20 | 2.79% |
| 2024-04-26 | 11.45 | 11.50 | -0.09 | -0.78% | 11.00 | 11.54 | 35746 | 4053.01 | 2.91% |
| 2024-04-25 | 11.27 | 11.59 | 0.24 | 2.11% | 11.20 | 11.63 | 27571 | 3173.50 | 2.24% |
| 2024-04-24 | 10.73 | 11.35 | 0.57 | 5.29% | 10.71 | 11.39 | 29504 | 3295.03 | 2.40% |
| 2024-04-23 | 10.52 | 10.78 | 0.34 | 3.26% | 10.52 | 10.92 | 24468 | 2625.14 | 1.99% |
| 2024-04-22 | 10.58 | 10.44 | -0.26 | -2.43% | 10.15 | 10.69 | 26181 | 2733.69 | 2.13% |
| 2024-04-19 | 10.76 | 10.70 | -0.18 | -1.65% | 10.61 | 10.96 | 24789 | 2663.32 | 2.02% |
| 2024-04-18 | 10.90 | 10.88 | -0.08 | -0.73% | 10.70 | 11.17 | 28654 | 3135.63 | 2.33% |
| 2024-04-17 | 10.96 | 10.96 | 0.83 | 8.19% | 10.33 | 11.03 | 36743 | 3971.41 | 2.99% |
| 2024-04-16 | 10.67 | 10.13 | -0.54 | -5.06% | 9.82 | 10.80 | 58272 | 5931.08 | 4.74% |
| 2024-04-15 | 11.70 | 10.67 | -1.09 | -9.27% | 10.47 | 11.90 | 53192 | 5800.31 | 4.33% |
| 2024-04-12 | 12.00 | 11.76 | -0.15 | -1.26% | 11.74 | 12.12 | 17931 | 2138.49 | 1.46% |
| 2024-04-11 | 11.76 | 11.91 | 0.06 | 0.51% | 11.58 | 12.14 | 24733 | 2953.09 | 2.01% |
| 2024-04-10 | 12.31 | 11.85 | -0.50 | -4.05% | 11.72 | 12.38 | 29160 | 3484.49 | 2.37% |
| 2024-04-09 | 12.30 | 12.35 | 0.29 | 2.40% | 11.97 | 12.40 | 23868 | 2915.61 | 1.94% |
| 2024-04-08 | 12.74 | 12.06 | -0.68 | -5.34% | 12.06 | 12.75 | 32138 | 3975.10 | 2.62% |
| 2024-04-03 | 12.91 | 12.74 | -0.17 | -1.32% | 12.48 | 12.93 | 28669 | 3633.66 | 2.33% |
| 2024-04-02 | 12.89 | 12.91 | 0.02 | 0.16% | 12.78 | 12.99 | 24832 | 3203.84 | 2.02% |
| 2024-04-01 | 12.69 | 12.89 | 0.24 | 1.90% | 12.60 | 12.94 | 34166 | 4379.17 | 2.78% |
| 2024-03-29 | 12.35 | 12.65 | 0.29 | 2.35% | 12.25 | 12.65 | 30593 | 3828.31 | 2.49% |
| 2024-03-28 | 11.75 | 12.36 | 0.36 | 3.00% | 11.75 | 12.63 | 39780 | 4877.80 | 3.24% |
| 2024-03-27 | 12.70 | 12.00 | -0.69 | -5.44% | 12.00 | 12.70 | 34662 | 4267.50 | 2.82% |
| 2024-03-26 | 12.48 | 12.69 | 0.12 | 0.95% | 12.40 | 12.80 | 39698 | 5007.62 | 3.23% |
| 2024-03-25 | 12.84 | 12.57 | -0.29 | -2.26% | 12.51 | 12.99 | 42249 | 5408.18 | 3.44% |
| 2024-03-22 | 13.01 | 12.86 | -0.19 | -1.46% | 12.73 | 13.05 | 39490 | 5081.54 | 3.22% |
| 2024-03-21 | 13.18 | 13.05 | -0.07 | -0.53% | 12.92 | 13.31 | 49649 | 6494.40 | 4.04% |
| 2024-03-20 | 12.93 | 13.12 | 0.15 | 1.16% | 12.90 | 13.12 | 41523 | 5397.94 | 3.38% |
| 2024-03-19 | 13.18 | 12.97 | -0.21 | -1.59% | 12.82 | 13.18 | 52822 | 6848.83 | 4.30% |
| 2024-03-18 | 12.72 | 13.18 | 0.61 | 4.85% | 12.62 | 13.28 | 67032 | 8706.70 | 5.46% |
| 2024-03-15 | 12.22 | 12.57 | 0.19 | 1.53% | 12.18 | 12.59 | 46190 | 5751.10 | 3.76% |
| 2024-03-14 | 12.59 | 12.38 | -0.17 | -1.35% | 12.03 | 12.59 | 54463 | 6706.90 | 4.43% |
| 2024-03-13 | 12.43 | 12.55 | 0.07 | 0.56% | 12.30 | 12.77 | 59721 | 7491.30 | 4.86% |
| 2024-03-12 | 12.42 | 12.48 | 0.01 | 0.08% | 12.24 | 12.69 | 63006 | 7844.09 | 5.13% |
| 2024-03-11 | 12.00 | 12.47 | 0.38 | 3.14% | 11.84 | 12.62 | 89886 | 11015.57 | 7.32% |
| 2024-03-08 | 11.78 | 12.09 | 0.42 | 3.60% | 11.68 | 12.20 | 70946 | 8528.29 | 5.78% |
| 2024-03-07 | 12.15 | 11.67 | -0.19 | -1.60% | 11.59 | 12.47 | 57506 | 6868.33 | 4.68% |
| 2024-03-06 | 11.40 | 11.86 | 0.35 | 3.04% | 11.40 | 11.93 | 50131 | 5875.52 | 4.08% |
| 2024-03-05 | 11.93 | 11.51 | -0.49 | -4.08% | 11.44 | 12.13 | 68689 | 8018.82 | 5.59% |
| 2024-03-04 | 12.09 | 12.00 | 0.39 | 3.36% | 11.81 | 12.65 | 94476 | 11445.79 | 7.69% |
| 2024-03-01 | 11.20 | 11.61 | 0.43 | 3.85% | 11.20 | 11.85 | 61410 | 7078.39 | 5.00% |
| 2024-02-29 | 10.33 | 11.18 | 0.66 | 6.27% | 10.33 | 11.23 | 59647 | 6532.34 | 4.86% |
| 2024-02-28 | 11.96 | 10.52 | -1.42 | -11.89% | 10.43 | 12.20 | 94078 | 10667.81 | 7.66% |
| 2024-02-27 | 11.58 | 11.94 | 0.40 | 3.47% | 11.28 | 12.08 | 61844 | 7217.10 | 5.04% |
| 2024-02-26 | 11.22 | 11.54 | 0.46 | 4.15% | 11.20 | 11.70 | 60992 | 7014.59 | 4.97% |
| 2024-02-23 | 10.60 | 11.08 | 0.64 | 6.13% | 10.51 | 11.18 | 55756 | 6058.05 | 4.54% |
| 2024-02-22 | 9.90 | 10.44 | 0.62 | 6.31% | 9.90 | 10.46 | 51948 | 5324.23 | 4.23% |
| 2024-02-21 | 9.49 | 9.82 | 0.18 | 1.87% | 9.35 | 10.34 | 55670 | 5579.38 | 4.53% |
| 2024-02-20 | 9.36 | 9.64 | 0.34 | 3.66% | 9.07 | 9.71 | 43642 | 4124.40 | 3.55% |
| 2024-02-19 | 8.90 | 9.30 | 0.54 | 6.16% | 8.88 | 9.44 | 70704 | 6491.77 | 5.75% |
| 2024-02-08 | 7.79 | 8.76 | 1.05 | 13.62% | 7.16 | 8.79 | 89275 | 7211.34 | 7.26% |
| 2024-02-07 | 8.47 | 7.71 | -0.64 | -7.66% | 7.62 | 8.47 | 86180 | 6790.31 | 7.01% |
| 2024-02-06 | 7.85 | 8.35 | -0.15 | -1.76% | 7.45 | 9.00 | 74828 | 6023.92 | 6.09% |
| 2024-02-05 | 9.85 | 8.50 | -1.72 | -16.83% | 8.27 | 9.99 | 68354 | 6009.82 | 5.56% |
| 2024-02-02 | 11.03 | 10.22 | -0.78 | -7.09% | 9.83 | 11.53 | 40374 | 4219.09 | 3.28% |
| 2024-02-01 | 11.39 | 11.00 | -0.32 | -2.83% | 10.70 | 11.39 | 30478 | 3350.54 | 2.48% |
| 2024-01-31 | 12.34 | 11.32 | -0.85 | -6.98% | 11.27 | 12.34 | 32720 | 3812.36 | 2.66% |