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 | 12.60 | 12.26 | -0.28 | -2.23% | 12.21 | 12.64 | 16142 | 1992.97 | 2.32% |
| 2024-05-09 | 12.55 | 12.54 | 0.17 | 1.37% | 12.29 | 12.66 | 13194 | 1659.10 | 1.90% |
| 2024-05-08 | 12.75 | 12.37 | -0.34 | -2.68% | 12.32 | 12.82 | 14828 | 1855.15 | 2.13% |
| 2024-05-07 | 12.55 | 12.71 | 0.23 | 1.84% | 12.34 | 12.74 | 13931 | 1750.99 | 2.00% |
| 2024-05-06 | 12.24 | 12.48 | 0.41 | 3.40% | 12.12 | 12.52 | 19978 | 2473.27 | 2.87% |
| 2024-04-30 | 12.18 | 12.07 | -0.16 | -1.31% | 11.90 | 12.47 | 21028 | 2540.78 | 3.02% |
| 2024-04-29 | 11.52 | 12.23 | 0.64 | 5.52% | 11.52 | 12.23 | 24621 | 2966.14 | 3.54% |
| 2024-04-26 | 11.52 | 11.59 | 0.06 | 0.52% | 11.25 | 11.65 | 21745 | 2498.10 | 3.12% |
| 2024-04-25 | 11.44 | 11.53 | -0.31 | -2.62% | 11.40 | 11.76 | 19867 | 2298.52 | 2.85% |
| 2024-04-24 | 11.11 | 11.84 | 0.76 | 6.86% | 11.11 | 11.87 | 27851 | 3202.47 | 4.00% |
| 2024-04-23 | 10.61 | 11.08 | 0.43 | 4.04% | 10.59 | 11.28 | 21765 | 2406.39 | 3.13% |
| 2024-04-22 | 10.83 | 10.65 | -0.11 | -1.02% | 10.30 | 11.00 | 19573 | 2085.42 | 2.81% |
| 2024-04-19 | 10.96 | 10.76 | -0.15 | -1.37% | 10.63 | 11.21 | 18598 | 2020.85 | 2.67% |
| 2024-04-18 | 11.33 | 10.91 | -0.43 | -3.79% | 10.75 | 11.34 | 25175 | 2763.31 | 3.62% |
| 2024-04-17 | 10.06 | 11.34 | 1.51 | 15.36% | 10.06 | 11.34 | 38382 | 4207.95 | 5.51% |
| 2024-04-16 | 11.23 | 9.83 | -1.50 | -13.24% | 9.73 | 11.23 | 38953 | 4011.50 | 5.60% |
| 2024-04-15 | 12.41 | 11.33 | -1.23 | -9.79% | 11.16 | 12.58 | 41872 | 4891.78 | 6.01% |
| 2024-04-12 | 12.65 | 12.56 | -0.11 | -0.87% | 12.55 | 12.96 | 22450 | 2853.68 | 3.22% |
| 2024-04-11 | 13.01 | 12.67 | -0.37 | -2.84% | 12.51 | 13.08 | 32499 | 4162.05 | 4.67% |
| 2024-04-10 | 13.49 | 13.04 | -0.76 | -5.51% | 12.80 | 13.66 | 42977 | 5652.83 | 6.17% |
| 2024-04-09 | 13.55 | 13.80 | 0.38 | 2.83% | 13.35 | 14.43 | 39558 | 5500.66 | 5.68% |
| 2024-04-08 | 14.27 | 13.42 | -0.90 | -6.28% | 13.30 | 14.78 | 52060 | 7243.99 | 7.48% |
| 2024-04-03 | 14.99 | 14.32 | -1.16 | -7.49% | 14.30 | 15.13 | 70343 | 10221.98 | 10.10% |
| 2024-04-02 | 15.80 | 15.48 | 0.83 | 5.67% | 15.11 | 16.96 | 111006 | 17848.66 | 15.94% |
| 2024-04-01 | 13.94 | 14.65 | 0.72 | 5.17% | 13.42 | 14.94 | 69524 | 9783.70 | 9.99% |
| 2024-03-29 | 12.97 | 13.93 | 0.96 | 7.40% | 12.97 | 15.55 | 71388 | 10219.04 | 10.26% |
| 2024-03-28 | 12.52 | 12.97 | 0.47 | 3.76% | 12.46 | 13.14 | 19608 | 2524.85 | 2.82% |
| 2024-03-27 | 12.96 | 12.50 | -0.42 | -3.25% | 12.50 | 13.04 | 19250 | 2441.90 | 2.77% |
| 2024-03-26 | 12.92 | 12.92 | -0.03 | -0.23% | 12.65 | 13.10 | 19366 | 2504.59 | 2.78% |
| 2024-03-25 | 13.51 | 12.95 | -0.56 | -4.15% | 12.88 | 13.52 | 22971 | 3039.36 | 3.30% |
| 2024-03-22 | 13.99 | 13.51 | -0.53 | -3.77% | 13.30 | 14.05 | 24556 | 3346.75 | 3.53% |
| 2024-03-21 | 14.14 | 14.04 | -0.03 | -0.21% | 13.70 | 14.30 | 19951 | 2790.37 | 2.87% |
| 2024-03-20 | 13.83 | 14.07 | 0.24 | 1.74% | 13.83 | 14.08 | 16752 | 2343.36 | 2.41% |
| 2024-03-19 | 14.00 | 13.83 | -0.16 | -1.14% | 13.82 | 14.20 | 19658 | 2751.86 | 2.83% |
| 2024-03-18 | 13.58 | 13.99 | 0.50 | 3.71% | 13.47 | 14.26 | 26795 | 3730.90 | 3.85% |
| 2024-03-15 | 13.16 | 13.49 | 0.34 | 2.59% | 13.14 | 13.51 | 23081 | 3085.38 | 3.32% |
| 2024-03-14 | 13.29 | 13.15 | -0.24 | -1.79% | 12.90 | 13.45 | 21491 | 2838.32 | 3.09% |
| 2024-03-13 | 13.40 | 13.39 | -0.07 | -0.52% | 13.20 | 13.66 | 24975 | 3341.59 | 3.59% |
| 2024-03-12 | 13.30 | 13.46 | 0.09 | 0.67% | 13.03 | 13.73 | 33454 | 4469.94 | 4.81% |
| 2024-03-11 | 12.92 | 13.37 | 0.60 | 4.70% | 12.82 | 13.37 | 31174 | 4082.99 | 4.48% |
| 2024-03-08 | 12.71 | 12.77 | -0.07 | -0.55% | 12.43 | 12.88 | 27228 | 3450.70 | 3.91% |
| 2024-03-07 | 12.59 | 12.84 | 0.29 | 2.31% | 12.28 | 12.90 | 40128 | 5100.43 | 5.77% |
| 2024-03-06 | 11.98 | 12.55 | 0.46 | 3.80% | 11.98 | 12.81 | 29983 | 3737.48 | 4.31% |
| 2024-03-05 | 12.52 | 12.09 | -0.43 | -3.43% | 12.03 | 12.52 | 17269 | 2099.77 | 2.48% |
| 2024-03-04 | 12.65 | 12.52 | -0.09 | -0.71% | 12.13 | 12.89 | 18381 | 2286.07 | 2.64% |
| 2024-03-01 | 12.51 | 12.61 | 0.15 | 1.20% | 12.40 | 12.83 | 21893 | 2763.99 | 3.15% |
| 2024-02-29 | 11.77 | 12.46 | 0.52 | 4.36% | 11.61 | 12.68 | 32279 | 3945.62 | 4.64% |
| 2024-02-28 | 14.19 | 11.94 | -1.56 | -11.56% | 11.91 | 14.50 | 58480 | 7725.57 | 8.40% |
| 2024-02-27 | 12.99 | 13.50 | 0.41 | 3.13% | 12.99 | 13.52 | 21636 | 2866.05 | 3.11% |
| 2024-02-26 | 12.87 | 13.09 | 0.31 | 2.43% | 12.87 | 13.50 | 33201 | 4373.36 | 4.77% |
| 2024-02-23 | 12.10 | 12.78 | 0.72 | 5.97% | 12.10 | 12.99 | 26636 | 3354.18 | 3.83% |
| 2024-02-22 | 11.25 | 12.06 | 0.81 | 7.20% | 11.25 | 12.21 | 26554 | 3129.58 | 3.82% |
| 2024-02-21 | 10.72 | 11.25 | 0.49 | 4.55% | 10.64 | 11.77 | 30513 | 3454.19 | 4.39% |
| 2024-02-20 | 10.48 | 10.76 | 0.24 | 2.28% | 10.31 | 10.84 | 21624 | 2295.47 | 3.11% |
| 2024-02-19 | 10.25 | 10.52 | 0.45 | 4.47% | 10.19 | 10.87 | 37209 | 3891.04 | 5.35% |
| 2024-02-08 | 8.98 | 10.07 | 1.05 | 11.64% | 8.50 | 10.20 | 46134 | 4326.91 | 6.63% |
| 2024-02-07 | 9.60 | 9.02 | -0.62 | -6.43% | 8.72 | 9.68 | 50297 | 4578.03 | 7.23% |
| 2024-02-06 | 9.51 | 9.64 | -0.22 | -2.23% | 8.55 | 10.32 | 55513 | 5128.37 | 7.98% |
| 2024-02-05 | 12.07 | 9.86 | -2.47 | -20.03% | 9.86 | 12.24 | 62426 | 6403.19 | 8.97% |