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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 12.44 | 12.04 | -0.49 | -3.91% | 11.96 | 12.48 | 29641 | 3597.98 | 0.83% |
| 2024-05-10 | 12.70 | 12.53 | -0.16 | -1.26% | 12.46 | 12.76 | 20645 | 2591.47 | 0.58% |
| 2024-05-09 | 12.30 | 12.69 | 0.28 | 2.26% | 12.26 | 12.76 | 33978 | 4292.61 | 0.95% |
| 2024-05-08 | 12.30 | 12.41 | 0.08 | 0.65% | 12.11 | 12.51 | 29502 | 3641.46 | 0.83% |
| 2024-05-07 | 12.09 | 12.33 | 0.19 | 1.57% | 12.05 | 12.38 | 26121 | 3201.52 | 0.73% |
| 2024-05-06 | 12.29 | 12.14 | 0.04 | 0.33% | 12.01 | 12.41 | 40169 | 4885.45 | 1.12% |
| 2024-04-30 | 11.91 | 12.10 | 0.19 | 1.60% | 11.74 | 12.18 | 34220 | 4105.95 | 0.96% |
| 2024-04-29 | 11.51 | 11.91 | 0.41 | 3.57% | 11.51 | 12.01 | 28242 | 3345.59 | 0.79% |
| 2024-04-26 | 11.29 | 11.50 | 0.22 | 1.95% | 11.21 | 11.54 | 36061 | 4116.33 | 2.94% |
| 2024-04-25 | 11.18 | 11.28 | 0.08 | 0.71% | 11.15 | 11.58 | 31323 | 3555.67 | 2.55% |
| 2024-04-24 | 11.03 | 11.20 | 0.22 | 2.00% | 10.85 | 11.20 | 19084 | 2112.82 | 1.55% |
| 2024-04-23 | 10.69 | 10.98 | 0.30 | 2.81% | 10.61 | 11.05 | 17229 | 1869.63 | 1.40% |
| 2024-04-22 | 10.55 | 10.68 | 0.12 | 1.14% | 10.26 | 10.78 | 18580 | 1967.43 | 1.51% |
| 2024-04-19 | 10.50 | 10.56 | -0.03 | -0.28% | 10.42 | 10.81 | 17853 | 1887.56 | 1.45% |
| 2024-04-18 | 10.71 | 10.59 | -0.24 | -2.22% | 10.52 | 10.80 | 22217 | 2368.62 | 1.81% |
| 2024-04-17 | 9.96 | 10.83 | 0.96 | 9.73% | 9.96 | 10.83 | 30108 | 3163.07 | 2.45% |
| 2024-04-16 | 10.70 | 9.87 | -0.87 | -8.10% | 9.85 | 10.70 | 31751 | 3208.19 | 2.58% |
| 2024-04-15 | 11.40 | 10.74 | -0.71 | -6.20% | 10.54 | 11.50 | 31132 | 3395.14 | 2.53% |
| 2024-04-12 | 11.75 | 11.45 | -0.25 | -2.14% | 11.40 | 11.78 | 14629 | 1691.55 | 1.19% |
| 2024-04-11 | 11.58 | 11.70 | 0.06 | 0.52% | 11.47 | 11.85 | 20750 | 2432.43 | 1.69% |
| 2024-04-10 | 12.12 | 11.64 | -0.49 | -4.04% | 11.51 | 12.12 | 24706 | 2899.62 | 2.01% |
| 2024-04-09 | 11.72 | 12.13 | 0.43 | 3.68% | 11.69 | 12.13 | 24279 | 2901.04 | 1.98% |
| 2024-04-08 | 12.27 | 11.70 | -0.57 | -4.65% | 11.68 | 12.27 | 30430 | 3627.35 | 2.48% |
| 2024-04-03 | 12.31 | 12.27 | -0.15 | -1.21% | 12.13 | 12.45 | 26874 | 3301.04 | 2.19% |
| 2024-04-02 | 12.42 | 12.42 | -0.04 | -0.32% | 12.28 | 12.50 | 31687 | 3925.88 | 2.58% |
| 2024-04-01 | 12.30 | 12.46 | 0.13 | 1.05% | 12.10 | 12.46 | 60947 | 7478.55 | 4.96% |
| 2024-03-29 | 12.34 | 12.33 | -0.01 | -0.08% | 12.06 | 12.44 | 37174 | 4551.34 | 3.03% |
| 2024-03-28 | 11.74 | 12.34 | 0.62 | 5.29% | 11.60 | 12.51 | 53984 | 6599.41 | 4.39% |
| 2024-03-27 | 12.11 | 11.72 | -0.37 | -3.06% | 11.70 | 12.20 | 30228 | 3606.86 | 2.46% |
| 2024-03-26 | 12.26 | 12.09 | -0.20 | -1.63% | 11.82 | 12.40 | 48807 | 5892.11 | 3.97% |
| 2024-03-25 | 13.07 | 12.29 | -0.87 | -6.61% | 12.26 | 13.33 | 67986 | 8595.02 | 5.53% |
| 2024-03-22 | 13.09 | 13.16 | -0.12 | -0.90% | 12.71 | 13.41 | 81913 | 10683.98 | 6.67% |
| 2024-03-21 | 12.78 | 13.28 | 0.44 | 3.43% | 12.63 | 14.14 | 125684 | 16835.69 | 10.23% |
| 2024-03-20 | 12.40 | 12.84 | 0.40 | 3.22% | 12.18 | 13.09 | 97587 | 12358.47 | 7.94% |
| 2024-03-19 | 11.96 | 12.44 | 0.36 | 2.98% | 11.91 | 12.88 | 86858 | 10777.59 | 7.07% |
| 2024-03-18 | 11.80 | 12.08 | 0.31 | 2.63% | 11.71 | 12.08 | 40070 | 4763.85 | 3.26% |
| 2024-03-15 | 11.62 | 11.77 | 0.17 | 1.47% | 11.47 | 11.79 | 30574 | 3554.70 | 2.49% |
| 2024-03-14 | 11.75 | 11.60 | -0.10 | -0.85% | 11.44 | 12.18 | 38684 | 4551.56 | 3.15% |
| 2024-03-13 | 11.70 | 11.70 | 0.01 | 0.09% | 11.55 | 11.75 | 26829 | 3127.99 | 2.18% |
| 2024-03-12 | 11.53 | 11.69 | 0.18 | 1.56% | 11.49 | 11.85 | 39132 | 4575.64 | 3.19% |
| 2024-03-11 | 11.10 | 11.51 | 0.41 | 3.69% | 11.10 | 11.53 | 40341 | 4594.40 | 3.28% |
| 2024-03-08 | 10.97 | 11.10 | 0.10 | 0.91% | 10.91 | 11.14 | 23853 | 2636.57 | 1.94% |
| 2024-03-07 | 11.18 | 11.00 | -0.13 | -1.17% | 11.00 | 11.33 | 28562 | 3184.38 | 2.33% |
| 2024-03-06 | 11.14 | 11.13 | -0.01 | -0.09% | 10.97 | 11.27 | 24283 | 2702.26 | 1.98% |
| 2024-03-05 | 11.43 | 11.14 | -0.35 | -3.05% | 11.12 | 11.58 | 30533 | 3448.38 | 2.49% |
| 2024-03-04 | 11.46 | 11.49 | 0.01 | 0.09% | 11.21 | 11.65 | 33810 | 3866.82 | 2.75% |
| 2024-03-01 | 11.24 | 11.48 | 0.24 | 2.14% | 11.22 | 11.51 | 44741 | 5073.97 | 3.64% |
| 2024-02-29 | 10.84 | 11.24 | 0.24 | 2.18% | 10.79 | 11.33 | 52090 | 5793.75 | 4.24% |
| 2024-02-28 | 12.01 | 11.00 | -0.98 | -8.18% | 10.98 | 12.24 | 80040 | 9334.35 | 6.52% |
| 2024-02-27 | 11.63 | 11.98 | 0.24 | 2.04% | 11.51 | 11.99 | 53751 | 6343.63 | 4.38% |
| 2024-02-26 | 11.37 | 11.74 | 0.21 | 1.82% | 11.37 | 11.97 | 62194 | 7271.84 | 5.06% |
| 2024-02-23 | 11.11 | 11.53 | 0.42 | 3.78% | 11.04 | 11.56 | 62305 | 7012.70 | 5.07% |
| 2024-02-22 | 10.83 | 11.11 | 0.17 | 1.55% | 10.83 | 11.14 | 64982 | 7154.60 | 5.29% |
| 2024-02-21 | 10.75 | 10.94 | 0.04 | 0.37% | 10.71 | 11.26 | 65859 | 7253.22 | 5.36% |
| 2024-02-20 | 10.75 | 10.90 | -0.06 | -0.55% | 10.62 | 10.99 | 50816 | 5513.19 | 4.14% |
| 2024-02-19 | 11.08 | 10.96 | -0.38 | -3.35% | 10.73 | 11.40 | 84609 | 9258.11 | 6.89% |
| 2024-02-08 | 9.44 | 11.34 | 1.89 | 20.00% | 9.13 | 11.34 | 135598 | 13749.38 | 11.04% |
| 2024-02-07 | 9.33 | 9.45 | 0.16 | 1.72% | 8.98 | 9.63 | 112047 | 10301.69 | 9.12% |
| 2024-02-06 | 8.91 | 9.29 | 0.13 | 1.42% | 8.31 | 9.76 | 95527 | 8529.40 | 7.78% |
| 2024-02-05 | 10.29 | 9.16 | -1.29 | -12.34% | 8.89 | 10.32 | 81720 | 7723.07 | 6.65% |