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 | 12.32 | 11.93 | -0.47 | -3.79% | 11.88 | 12.38 | 35909 | 4325.43 | 6.15% |
| 2024-05-09 | 12.57 | 12.40 | 0.43 | 3.59% | 12.34 | 12.99 | 49836 | 6272.12 | 8.54% |
| 2024-05-08 | 12.32 | 11.97 | -0.35 | -2.84% | 11.94 | 12.40 | 20807 | 2517.25 | 3.56% |
| 2024-05-07 | 12.20 | 12.32 | 0.09 | 0.74% | 12.12 | 12.50 | 22110 | 2724.90 | 3.79% |
| 2024-05-06 | 12.00 | 12.23 | 0.50 | 4.26% | 11.88 | 12.34 | 23649 | 2866.18 | 4.05% |
| 2024-04-30 | 12.13 | 11.73 | -0.07 | -0.59% | 11.52 | 12.20 | 19504 | 2288.15 | 3.34% |
| 2024-04-29 | 11.28 | 11.80 | 0.46 | 4.06% | 11.28 | 11.84 | 22166 | 2590.57 | 3.80% |
| 2024-04-26 | 11.22 | 11.34 | 0.10 | 0.89% | 11.10 | 11.55 | 20757 | 2359.18 | 3.56% |
| 2024-04-25 | 10.90 | 11.24 | -0.05 | -0.44% | 10.90 | 11.35 | 27353 | 3052.18 | 4.69% |
| 2024-04-24 | 10.96 | 11.29 | 0.48 | 4.44% | 10.76 | 11.36 | 24594 | 2752.74 | 4.21% |
| 2024-04-23 | 10.45 | 10.81 | 0.36 | 3.44% | 10.45 | 10.94 | 25461 | 2738.94 | 4.36% |
| 2024-04-22 | 10.56 | 10.45 | -0.24 | -2.25% | 10.14 | 10.76 | 25451 | 2657.05 | 4.36% |
| 2024-04-19 | 10.96 | 10.69 | -0.41 | -3.69% | 10.53 | 11.10 | 31837 | 3415.40 | 5.45% |
| 2024-04-18 | 11.45 | 11.10 | -0.40 | -3.48% | 10.90 | 11.56 | 39336 | 4379.27 | 6.74% |
| 2024-04-17 | 10.68 | 11.50 | 1.13 | 10.90% | 10.61 | 11.60 | 50722 | 5722.62 | 8.69% |
| 2024-04-16 | 12.50 | 10.37 | -2.34 | -18.41% | 10.17 | 12.65 | 78633 | 8629.39 | 13.47% |
| 2024-04-15 | 13.77 | 12.71 | -1.44 | -10.18% | 12.22 | 14.18 | 80394 | 10537.19 | 13.77% |
| 2024-04-12 | 13.50 | 14.15 | 0.49 | 3.59% | 13.20 | 14.59 | 106949 | 14992.02 | 18.32% |
| 2024-04-11 | 12.44 | 13.66 | 0.90 | 7.05% | 12.02 | 13.68 | 85265 | 11168.05 | 14.61% |
| 2024-04-10 | 12.45 | 12.76 | 0.36 | 2.90% | 12.28 | 13.38 | 56720 | 7282.46 | 9.72% |
| 2024-04-09 | 12.29 | 12.40 | 0.11 | 0.90% | 12.22 | 12.54 | 21787 | 2694.67 | 3.73% |
| 2024-04-08 | 12.92 | 12.29 | -0.68 | -5.24% | 12.16 | 12.92 | 30527 | 3796.77 | 5.23% |
| 2024-04-03 | 13.16 | 12.97 | -0.21 | -1.59% | 12.56 | 13.18 | 32858 | 4203.86 | 5.63% |
| 2024-04-02 | 13.08 | 13.18 | 0.08 | 0.61% | 12.89 | 13.52 | 37761 | 4975.02 | 6.47% |
| 2024-04-01 | 12.71 | 13.10 | 0.49 | 3.89% | 12.58 | 13.13 | 27174 | 3520.29 | 4.66% |
| 2024-03-29 | 12.31 | 12.61 | 0.30 | 2.44% | 12.31 | 12.93 | 26862 | 3392.74 | 4.60% |
| 2024-03-28 | 11.65 | 12.31 | 0.61 | 5.21% | 11.64 | 12.41 | 24296 | 2948.10 | 4.16% |
| 2024-03-27 | 12.30 | 11.70 | -0.56 | -4.57% | 11.65 | 12.38 | 22123 | 2644.03 | 3.79% |
| 2024-03-26 | 12.38 | 12.26 | -0.12 | -0.97% | 12.03 | 12.62 | 26546 | 3256.49 | 4.55% |
| 2024-03-25 | 12.62 | 12.38 | -0.33 | -2.60% | 12.30 | 12.79 | 24634 | 3096.14 | 4.22% |
| 2024-03-22 | 12.96 | 12.71 | -0.34 | -2.61% | 12.60 | 13.14 | 29833 | 3824.35 | 5.11% |
| 2024-03-21 | 13.11 | 13.05 | 0.12 | 0.93% | 12.93 | 13.50 | 41378 | 5455.85 | 7.09% |
| 2024-03-20 | 12.70 | 12.93 | 0.24 | 1.89% | 12.68 | 12.94 | 21494 | 2762.32 | 3.68% |
| 2024-03-19 | 13.00 | 12.69 | -0.29 | -2.23% | 12.63 | 13.01 | 29923 | 3819.50 | 5.13% |
| 2024-03-18 | 12.56 | 12.98 | 0.66 | 5.36% | 12.49 | 13.06 | 37634 | 4811.41 | 6.45% |
| 2024-03-15 | 11.89 | 12.32 | 0.34 | 2.84% | 11.83 | 12.41 | 24666 | 2997.09 | 4.23% |
| 2024-03-14 | 12.09 | 11.98 | -0.10 | -0.83% | 11.73 | 12.25 | 20217 | 2431.57 | 3.46% |
| 2024-03-13 | 12.08 | 12.08 | 0.03 | 0.25% | 11.81 | 12.25 | 24666 | 2990.00 | 4.23% |
| 2024-03-12 | 11.80 | 12.05 | 0.24 | 2.03% | 11.66 | 12.06 | 31870 | 3791.67 | 5.46% |
| 2024-03-11 | 11.56 | 11.81 | 0.24 | 2.07% | 11.48 | 11.96 | 27408 | 3205.18 | 4.70% |
| 2024-03-08 | 11.80 | 11.57 | -0.08 | -0.69% | 11.37 | 11.88 | 21306 | 2464.38 | 3.65% |
| 2024-03-07 | 11.60 | 11.65 | 0.18 | 1.57% | 11.40 | 11.99 | 36546 | 4275.14 | 6.26% |
| 2024-03-06 | 11.06 | 11.47 | 0.45 | 4.08% | 11.06 | 11.55 | 28620 | 3242.70 | 4.90% |
| 2024-03-05 | 11.40 | 11.02 | -0.49 | -4.26% | 10.99 | 11.42 | 24370 | 2714.68 | 4.18% |
| 2024-03-04 | 11.60 | 11.51 | -0.02 | -0.17% | 11.00 | 11.86 | 27145 | 3103.06 | 4.65% |
| 2024-03-01 | 11.46 | 11.53 | 0.02 | 0.17% | 11.25 | 11.70 | 35869 | 4124.71 | 6.15% |
| 2024-02-29 | 11.00 | 11.51 | 0.72 | 6.67% | 10.28 | 11.55 | 44277 | 4925.08 | 7.59% |
| 2024-02-28 | 12.33 | 10.79 | -1.53 | -12.42% | 10.53 | 12.78 | 66182 | 7718.17 | 11.34% |
| 2024-02-27 | 11.99 | 12.32 | 0.20 | 1.65% | 11.76 | 12.34 | 36767 | 4485.03 | 6.30% |
| 2024-02-26 | 11.82 | 12.12 | 0.60 | 5.21% | 11.66 | 12.48 | 44645 | 5386.18 | 7.65% |
| 2024-02-23 | 11.12 | 11.52 | 0.59 | 5.40% | 11.01 | 11.66 | 26777 | 3031.20 | 4.59% |
| 2024-02-22 | 10.45 | 10.93 | 0.54 | 5.20% | 10.42 | 11.07 | 26271 | 2820.22 | 4.50% |
| 2024-02-21 | 9.89 | 10.39 | 0.42 | 4.21% | 9.83 | 10.88 | 34642 | 3616.48 | 5.94% |
| 2024-02-20 | 9.77 | 9.97 | 0.20 | 2.05% | 9.40 | 9.97 | 23272 | 2277.24 | 3.99% |
| 2024-02-19 | 9.25 | 9.77 | 0.57 | 6.20% | 9.20 | 9.96 | 34327 | 3315.50 | 5.88% |
| 2024-02-08 | 7.90 | 9.20 | 1.05 | 12.88% | 7.67 | 9.26 | 46867 | 3996.51 | 8.03% |
| 2024-02-07 | 9.16 | 8.15 | -1.04 | -11.32% | 7.86 | 9.28 | 53749 | 4461.74 | 9.21% |
| 2024-02-06 | 9.21 | 9.19 | -0.27 | -2.85% | 8.10 | 9.91 | 49495 | 4362.95 | 8.48% |
| 2024-02-05 | 11.36 | 9.46 | -2.04 | -17.74% | 9.24 | 11.40 | 42633 | 4196.62 | 7.30% |
| 2024-02-02 | 12.45 | 11.50 | -0.92 | -7.41% | 11.04 | 12.90 | 23657 | 2784.66 | 4.05% |