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 | 12.06 | 11.71 | -0.35 | -2.90% | 11.66 | 12.16 | 23704 | 2802.70 | 2.79% |
| 2024-05-09 | 11.87 | 12.06 | 0.34 | 2.90% | 11.77 | 12.20 | 23606 | 2843.86 | 2.77% |
| 2024-05-08 | 12.17 | 11.72 | -0.33 | -2.74% | 11.72 | 12.17 | 22576 | 2670.73 | 2.65% |
| 2024-05-07 | 11.95 | 12.05 | 0.11 | 0.92% | 11.75 | 12.08 | 28301 | 3378.92 | 3.33% |
| 2024-05-06 | 12.00 | 11.94 | 0.44 | 3.83% | 11.62 | 12.19 | 42743 | 5083.31 | 5.03% |
| 2024-04-30 | 11.91 | 11.50 | -0.21 | -1.79% | 11.26 | 11.99 | 36498 | 4212.64 | 4.30% |
| 2024-04-29 | 11.29 | 11.71 | 0.54 | 4.83% | 11.21 | 11.77 | 41725 | 4806.04 | 4.91% |
| 2024-04-26 | 10.90 | 11.17 | 0.14 | 1.27% | 10.70 | 11.25 | 46620 | 5137.67 | 5.49% |
| 2024-04-25 | 10.73 | 11.03 | -0.73 | -6.21% | 10.62 | 11.17 | 64499 | 7044.70 | 7.59% |
| 2024-04-24 | 11.29 | 11.76 | 0.62 | 5.57% | 11.20 | 11.78 | 34734 | 4023.11 | 4.09% |
| 2024-04-23 | 10.64 | 11.14 | 0.58 | 5.49% | 10.64 | 11.39 | 32941 | 3646.12 | 3.88% |
| 2024-04-22 | 10.72 | 10.56 | -0.10 | -0.94% | 10.03 | 10.80 | 27344 | 2872.50 | 3.22% |
| 2024-04-19 | 10.98 | 10.66 | -0.35 | -3.18% | 10.61 | 10.98 | 24689 | 2652.04 | 2.91% |
| 2024-04-18 | 11.33 | 11.01 | -0.32 | -2.82% | 10.80 | 11.43 | 35763 | 3981.17 | 4.21% |
| 2024-04-17 | 10.01 | 11.33 | 1.58 | 16.21% | 9.94 | 11.35 | 51244 | 5593.75 | 6.03% |
| 2024-04-16 | 10.95 | 9.75 | -1.51 | -13.41% | 9.70 | 11.00 | 51730 | 5186.05 | 6.09% |
| 2024-04-15 | 12.61 | 11.26 | -1.46 | -11.48% | 10.92 | 12.91 | 51162 | 5903.39 | 6.02% |
| 2024-04-12 | 12.85 | 12.72 | -0.13 | -1.01% | 12.71 | 13.18 | 18264 | 2366.02 | 2.15% |
| 2024-04-11 | 12.76 | 12.85 | 0.04 | 0.31% | 12.60 | 13.05 | 19723 | 2538.53 | 2.32% |
| 2024-04-10 | 13.43 | 12.81 | -0.58 | -4.33% | 12.63 | 13.43 | 24042 | 3101.15 | 2.83% |
| 2024-04-09 | 13.22 | 13.39 | 0.28 | 2.14% | 13.17 | 13.53 | 19331 | 2572.36 | 2.28% |
| 2024-04-08 | 13.90 | 13.11 | -0.85 | -6.09% | 13.02 | 14.06 | 31651 | 4235.54 | 3.73% |
| 2024-04-03 | 13.95 | 13.96 | 0.03 | 0.22% | 13.72 | 14.04 | 25557 | 3546.07 | 3.01% |
| 2024-04-02 | 13.91 | 13.93 | -0.04 | -0.29% | 13.76 | 14.08 | 20038 | 2789.65 | 2.36% |
| 2024-04-01 | 13.80 | 13.97 | 0.17 | 1.23% | 13.65 | 14.03 | 24822 | 3446.97 | 2.92% |
| 2024-03-29 | 13.34 | 13.80 | 0.49 | 3.68% | 13.13 | 14.05 | 26647 | 3649.65 | 3.14% |
| 2024-03-28 | 12.79 | 13.31 | 0.50 | 3.90% | 12.79 | 13.47 | 24656 | 3258.03 | 2.90% |
| 2024-03-27 | 13.44 | 12.81 | -0.68 | -5.04% | 12.76 | 13.50 | 26155 | 3422.53 | 3.08% |
| 2024-03-26 | 13.31 | 13.49 | 0.15 | 1.12% | 13.22 | 13.63 | 20993 | 2819.26 | 2.47% |
| 2024-03-25 | 13.83 | 13.34 | -0.51 | -3.68% | 13.31 | 13.98 | 23189 | 3151.77 | 2.73% |
| 2024-03-22 | 14.29 | 13.85 | -0.43 | -3.01% | 13.81 | 14.29 | 25177 | 3512.90 | 2.96% |
| 2024-03-21 | 14.28 | 14.28 | 0.05 | 0.35% | 13.85 | 14.35 | 29343 | 4131.62 | 3.45% |
| 2024-03-20 | 14.10 | 14.23 | 0.20 | 1.43% | 13.94 | 14.26 | 22799 | 3219.55 | 2.68% |
| 2024-03-19 | 13.94 | 14.03 | 0.09 | 0.65% | 13.70 | 14.27 | 32108 | 4511.29 | 3.78% |
| 2024-03-18 | 13.80 | 13.94 | 0.09 | 0.65% | 13.64 | 13.97 | 43478 | 6007.50 | 5.12% |
| 2024-03-15 | 13.06 | 13.85 | 0.70 | 5.32% | 13.00 | 13.87 | 48956 | 6664.72 | 5.76% |
| 2024-03-14 | 13.21 | 13.15 | -0.11 | -0.83% | 12.98 | 13.42 | 22493 | 2973.04 | 2.65% |
| 2024-03-13 | 13.28 | 13.26 | -0.04 | -0.30% | 12.99 | 13.47 | 33149 | 4379.25 | 3.90% |
| 2024-03-12 | 12.75 | 13.30 | 0.56 | 4.40% | 12.75 | 13.42 | 40242 | 5293.86 | 4.74% |
| 2024-03-11 | 12.39 | 12.74 | 0.35 | 2.82% | 12.33 | 12.80 | 27412 | 3471.87 | 3.23% |
| 2024-03-08 | 12.26 | 12.39 | 0.13 | 1.06% | 12.11 | 12.68 | 20682 | 2549.85 | 2.43% |
| 2024-03-07 | 12.27 | 12.26 | 0.02 | 0.16% | 12.22 | 12.81 | 31006 | 3877.56 | 3.65% |
| 2024-03-06 | 12.11 | 12.24 | 0.13 | 1.07% | 11.92 | 12.48 | 26689 | 3260.95 | 3.14% |
| 2024-03-05 | 12.49 | 12.11 | -0.34 | -2.73% | 12.01 | 12.52 | 26361 | 3215.80 | 3.10% |
| 2024-03-04 | 12.82 | 12.45 | -0.35 | -2.73% | 12.11 | 12.95 | 36712 | 4570.97 | 4.32% |
| 2024-03-01 | 12.78 | 12.80 | 0.26 | 2.07% | 12.37 | 13.16 | 36379 | 4650.37 | 4.28% |
| 2024-02-29 | 11.71 | 12.54 | 0.67 | 5.64% | 11.71 | 12.58 | 50010 | 6145.09 | 5.89% |
| 2024-02-28 | 13.79 | 11.87 | -1.83 | -13.36% | 11.65 | 14.10 | 71998 | 9331.52 | 8.48% |
| 2024-02-27 | 13.40 | 13.70 | 0.22 | 1.63% | 13.19 | 13.79 | 42851 | 5831.24 | 5.04% |
| 2024-02-26 | 12.81 | 13.48 | 0.70 | 5.48% | 12.75 | 14.07 | 60487 | 8083.57 | 7.12% |
| 2024-02-23 | 12.40 | 12.78 | 0.65 | 5.36% | 12.16 | 12.80 | 42566 | 5340.09 | 5.01% |
| 2024-02-22 | 11.40 | 12.13 | 0.82 | 7.25% | 11.28 | 12.13 | 48902 | 5780.75 | 5.76% |
| 2024-02-21 | 10.87 | 11.31 | 0.38 | 3.48% | 10.62 | 11.96 | 45354 | 5198.19 | 5.34% |
| 2024-02-20 | 10.60 | 10.93 | 0.29 | 2.73% | 10.49 | 11.10 | 40283 | 4351.49 | 4.74% |
| 2024-02-19 | 9.87 | 10.64 | 0.91 | 9.35% | 9.80 | 10.73 | 62520 | 6528.22 | 7.36% |
| 2024-02-08 | 9.00 | 9.73 | 0.86 | 9.70% | 8.29 | 9.78 | 71872 | 6551.43 | 8.46% |
| 2024-02-07 | 10.14 | 8.87 | -1.23 | -12.18% | 8.66 | 10.16 | 74360 | 6853.03 | 8.75% |
| 2024-02-06 | 10.40 | 10.10 | -0.30 | -2.88% | 8.74 | 10.62 | 63732 | 6122.91 | 7.50% |
| 2024-02-05 | 12.44 | 10.40 | -2.18 | -17.33% | 10.12 | 12.46 | 52912 | 5714.60 | 6.23% |
| 2024-02-02 | 13.50 | 12.58 | -0.96 | -7.09% | 12.04 | 13.78 | 30960 | 3981.24 | 3.64% |