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 | 12.42 | 12.77 | 0.36 | 2.90% | 12.42 | 12.80 | 92670 | 11771.67 | 1.31% |
| 2024-05-08 | 12.60 | 12.41 | -0.23 | -1.82% | 12.38 | 12.65 | 54607 | 6823.43 | 0.77% |
| 2024-05-07 | 12.65 | 12.64 | -0.01 | -0.08% | 12.52 | 12.72 | 63460 | 8012.26 | 0.90% |
| 2024-05-06 | 12.79 | 12.65 | 0.02 | 0.16% | 12.61 | 12.88 | 76784 | 9772.48 | 1.09% |
| 2024-04-30 | 12.73 | 12.63 | -0.09 | -0.71% | 12.48 | 12.74 | 79230 | 9992.38 | 1.12% |
| 2024-04-29 | 12.17 | 12.72 | 0.64 | 5.30% | 12.17 | 12.74 | 121847 | 15285.90 | 1.73% |
| 2024-04-26 | 11.65 | 12.08 | 0.39 | 3.34% | 11.62 | 12.09 | 86030 | 10269.37 | 1.22% |
| 2024-04-25 | 11.59 | 11.69 | 0.04 | 0.34% | 11.52 | 11.85 | 50819 | 5947.03 | 0.72% |
| 2024-04-24 | 11.43 | 11.65 | 0.23 | 2.01% | 11.38 | 11.65 | 51604 | 5959.33 | 0.73% |
| 2024-04-23 | 11.42 | 11.42 | 0.06 | 0.53% | 11.36 | 11.58 | 49145 | 5632.54 | 0.70% |
| 2024-04-22 | 11.21 | 11.36 | 0.09 | 0.80% | 11.01 | 11.46 | 60936 | 6888.20 | 0.86% |
| 2024-04-19 | 11.45 | 11.27 | -0.29 | -2.51% | 11.20 | 11.54 | 63558 | 7198.06 | 0.90% |
| 2024-04-18 | 11.79 | 11.56 | -0.19 | -1.62% | 11.50 | 11.80 | 63694 | 7434.74 | 0.90% |
| 2024-04-17 | 11.17 | 11.75 | 0.77 | 7.01% | 11.14 | 11.77 | 87452 | 10070.27 | 1.24% |
| 2024-04-16 | 11.73 | 10.98 | -0.80 | -6.79% | 10.94 | 11.80 | 112225 | 12629.83 | 1.59% |
| 2024-04-15 | 12.00 | 11.78 | -0.25 | -2.08% | 11.61 | 12.24 | 105147 | 12504.60 | 1.49% |
| 2024-04-12 | 11.98 | 12.03 | 0.06 | 0.50% | 11.97 | 12.19 | 58659 | 7074.94 | 0.83% |
| 2024-04-11 | 11.86 | 11.97 | 0.07 | 0.59% | 11.79 | 12.14 | 57904 | 6974.58 | 0.82% |
| 2024-04-10 | 12.21 | 11.90 | -0.31 | -2.54% | 11.80 | 12.29 | 68612 | 8199.63 | 0.97% |
| 2024-04-09 | 12.03 | 12.21 | 0.16 | 1.33% | 11.98 | 12.24 | 56447 | 6842.20 | 0.80% |
| 2024-04-08 | 12.38 | 12.05 | -0.48 | -3.83% | 12.05 | 12.48 | 71521 | 8746.50 | 1.01% |
| 2024-04-03 | 12.55 | 12.53 | -0.07 | -0.56% | 12.28 | 12.61 | 71251 | 8880.51 | 1.01% |
| 2024-04-02 | 12.70 | 12.60 | -0.02 | -0.16% | 12.45 | 12.87 | 101748 | 12843.09 | 1.44% |
| 2024-04-01 | 12.49 | 12.62 | 0.21 | 1.69% | 12.49 | 12.70 | 75584 | 9518.13 | 1.07% |
| 2024-03-29 | 12.34 | 12.41 | 0.06 | 0.49% | 12.13 | 12.45 | 62280 | 7663.37 | 0.88% |
| 2024-03-28 | 11.98 | 12.35 | 0.36 | 3.00% | 11.97 | 12.48 | 83539 | 10259.54 | 1.18% |
| 2024-03-27 | 12.71 | 11.99 | -0.73 | -5.74% | 11.92 | 12.76 | 96727 | 11878.75 | 1.37% |
| 2024-03-26 | 12.89 | 12.72 | -0.17 | -1.32% | 12.54 | 13.09 | 82255 | 10516.58 | 1.16% |
| 2024-03-25 | 13.38 | 12.89 | -0.62 | -4.59% | 12.88 | 13.48 | 112768 | 14838.06 | 1.60% |
| 2024-03-22 | 13.65 | 13.51 | -0.14 | -1.03% | 13.41 | 13.75 | 91203 | 12380.11 | 1.29% |
| 2024-03-21 | 13.76 | 13.65 | -0.02 | -0.15% | 13.56 | 13.88 | 89132 | 12220.67 | 1.26% |
| 2024-03-20 | 13.59 | 13.67 | 0.07 | 0.51% | 13.52 | 13.76 | 84759 | 11562.50 | 1.20% |
| 2024-03-19 | 13.61 | 13.60 | -0.05 | -0.37% | 13.53 | 13.75 | 96573 | 13190.34 | 1.37% |
| 2024-03-18 | 13.43 | 13.65 | 0.24 | 1.79% | 13.40 | 13.65 | 96131 | 13031.54 | 1.36% |
| 2024-03-15 | 13.23 | 13.41 | 0.06 | 0.45% | 13.14 | 13.42 | 72952 | 9673.54 | 1.03% |
| 2024-03-14 | 13.60 | 13.35 | -0.30 | -2.20% | 13.19 | 13.64 | 105672 | 14156.14 | 1.50% |
| 2024-03-13 | 13.50 | 13.65 | 0.15 | 1.11% | 13.45 | 13.88 | 151533 | 20695.04 | 2.15% |
| 2024-03-12 | 13.43 | 13.50 | 0.04 | 0.30% | 13.35 | 13.70 | 126365 | 17060.77 | 1.79% |
| 2024-03-11 | 13.04 | 13.46 | 0.26 | 1.97% | 13.03 | 13.49 | 97122 | 12883.66 | 1.38% |
| 2024-03-08 | 12.93 | 13.20 | 0.23 | 1.77% | 12.86 | 13.22 | 103303 | 13509.84 | 1.46% |
| 2024-03-07 | 13.30 | 12.97 | -0.23 | -1.74% | 12.97 | 13.44 | 113838 | 15017.58 | 1.61% |
| 2024-03-06 | 13.20 | 13.20 | -0.06 | -0.45% | 12.88 | 13.35 | 125642 | 16488.20 | 1.78% |
| 2024-03-05 | 13.31 | 13.26 | -0.19 | -1.41% | 13.21 | 13.55 | 123698 | 16523.65 | 1.75% |
| 2024-03-04 | 13.48 | 13.45 | -0.06 | -0.44% | 13.19 | 13.61 | 164190 | 22015.88 | 2.33% |
| 2024-03-01 | 12.97 | 13.51 | 0.53 | 4.08% | 12.95 | 13.69 | 261678 | 35016.64 | 3.71% |
| 2024-02-29 | 12.29 | 12.98 | 0.68 | 5.53% | 12.20 | 12.99 | 198080 | 25307.67 | 2.81% |
| 2024-02-28 | 13.21 | 12.30 | -0.92 | -6.96% | 12.28 | 13.34 | 231763 | 29904.30 | 3.28% |
| 2024-02-27 | 12.78 | 13.22 | 0.40 | 3.12% | 12.63 | 13.22 | 168403 | 21825.57 | 2.38% |
| 2024-02-26 | 12.71 | 12.82 | 0.10 | 0.79% | 12.55 | 12.95 | 148695 | 18953.76 | 2.11% |
| 2024-02-23 | 12.56 | 12.72 | 0.06 | 0.47% | 12.47 | 12.74 | 160088 | 20203.87 | 2.27% |
| 2024-02-22 | 12.01 | 12.66 | 0.53 | 4.37% | 12.01 | 12.79 | 199840 | 25023.71 | 2.83% |
| 2024-02-21 | 11.95 | 12.13 | 0.03 | 0.25% | 11.87 | 12.44 | 166543 | 20315.57 | 2.36% |
| 2024-02-20 | 12.05 | 12.10 | 0.06 | 0.50% | 11.72 | 12.19 | 133366 | 15917.45 | 1.89% |
| 2024-02-19 | 11.82 | 12.04 | 0.40 | 3.44% | 11.71 | 12.09 | 189392 | 22562.45 | 2.68% |
| 2024-02-08 | 11.20 | 11.64 | 0.59 | 5.34% | 10.90 | 11.64 | 205484 | 23478.15 | 2.91% |
| 2024-02-07 | 11.16 | 11.05 | -0.14 | -1.25% | 10.68 | 11.56 | 225710 | 25276.64 | 3.20% |
| 2024-02-06 | 10.40 | 11.19 | 0.23 | 2.10% | 9.86 | 11.48 | 282448 | 29794.43 | 4.00% |
| 2024-02-05 | 11.96 | 10.96 | -1.22 | -10.02% | 10.96 | 12.51 | 279549 | 32357.84 | 3.96% |
| 2024-02-02 | 11.93 | 12.18 | 0.28 | 2.35% | 11.62 | 12.80 | 283785 | 34838.29 | 4.02% |
| 2024-02-01 | 11.80 | 11.90 | -0.17 | -1.41% | 11.42 | 12.37 | 203057 | 24171.82 | 2.88% |
| 2024-01-31 | 12.90 | 12.07 | -0.94 | -7.23% | 11.90 | 13.09 | 267906 | 33020.50 | 3.79% |