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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 12.20 | 12.02 | -0.26 | -2.12% | 12.00 | 12.39 | 54578 | 6653.12 | 1.30% |
| 2024-05-07 | 11.97 | 12.28 | 0.25 | 2.08% | 11.94 | 12.33 | 66610 | 8123.59 | 1.58% |
| 2024-05-06 | 11.80 | 12.03 | 0.23 | 1.95% | 11.79 | 12.08 | 56531 | 6765.37 | 1.34% |
| 2024-04-30 | 11.84 | 11.80 | -0.25 | -2.07% | 11.61 | 11.99 | 56640 | 6681.17 | 1.34% |
| 2024-04-29 | 11.88 | 12.05 | 0.21 | 1.77% | 11.84 | 12.05 | 69056 | 8256.59 | 1.64% |
| 2024-04-26 | 11.78 | 11.84 | -0.01 | -0.08% | 11.77 | 12.05 | 66667 | 7942.71 | 1.58% |
| 2024-04-25 | 12.00 | 11.85 | -0.30 | -2.47% | 11.71 | 12.07 | 78622 | 9299.28 | 1.87% |
| 2024-04-24 | 12.41 | 12.15 | -0.27 | -2.17% | 12.07 | 12.41 | 126875 | 15460.17 | 3.01% |
| 2024-04-23 | 11.23 | 12.42 | 1.13 | 10.01% | 11.17 | 12.42 | 115617 | 13830.24 | 2.74% |
| 2024-04-22 | 11.08 | 11.29 | 0.21 | 1.90% | 10.82 | 11.58 | 61452 | 6964.45 | 1.46% |
| 2024-04-19 | 11.08 | 11.08 | 0.04 | 0.36% | 10.92 | 11.18 | 43303 | 4789.03 | 1.03% |
| 2024-04-18 | 11.22 | 11.04 | -0.18 | -1.60% | 10.96 | 11.36 | 45955 | 5130.24 | 1.09% |
| 2024-04-17 | 10.48 | 11.22 | 0.79 | 7.57% | 10.48 | 11.36 | 63075 | 6918.36 | 1.50% |
| 2024-04-16 | 11.24 | 10.43 | -0.83 | -7.37% | 10.42 | 11.26 | 78573 | 8338.30 | 1.87% |
| 2024-04-15 | 11.85 | 11.26 | -0.59 | -4.98% | 10.92 | 11.96 | 64158 | 7313.43 | 1.52% |
| 2024-04-12 | 12.00 | 11.85 | -0.15 | -1.25% | 11.80 | 12.05 | 40836 | 4866.33 | 0.97% |
| 2024-04-11 | 12.18 | 12.00 | -0.18 | -1.48% | 11.96 | 12.45 | 42030 | 5108.02 | 1.00% |
| 2024-04-10 | 12.67 | 12.18 | -0.48 | -3.79% | 11.97 | 12.69 | 51851 | 6344.00 | 1.23% |
| 2024-04-09 | 12.51 | 12.66 | 0.10 | 0.80% | 12.45 | 12.74 | 32573 | 4115.15 | 0.77% |
| 2024-04-08 | 12.57 | 12.56 | -0.08 | -0.63% | 12.42 | 12.90 | 54374 | 6913.36 | 1.29% |
| 2024-04-03 | 12.61 | 12.64 | -0.21 | -1.63% | 12.58 | 12.74 | 34883 | 4409.03 | 0.83% |
| 2024-04-02 | 12.62 | 12.85 | 0.15 | 1.18% | 12.60 | 12.91 | 43896 | 5607.74 | 1.04% |
| 2024-04-01 | 12.65 | 12.70 | 0.00 | 0.00% | 12.58 | 12.78 | 45396 | 5745.46 | 1.08% |
| 2024-03-29 | 12.19 | 12.70 | 0.51 | 4.18% | 12.13 | 12.70 | 71079 | 8901.65 | 1.69% |
| 2024-03-28 | 11.76 | 12.19 | 0.39 | 3.31% | 11.76 | 12.39 | 55613 | 6753.90 | 1.32% |
| 2024-03-27 | 12.22 | 11.80 | -0.41 | -3.36% | 11.80 | 12.30 | 44834 | 5362.58 | 1.06% |
| 2024-03-26 | 12.39 | 12.21 | -0.16 | -1.29% | 11.95 | 12.57 | 55734 | 6822.81 | 1.32% |
| 2024-03-25 | 12.92 | 12.37 | -0.68 | -5.21% | 12.34 | 12.93 | 80953 | 10230.74 | 1.92% |
| 2024-03-22 | 12.92 | 13.05 | 0.15 | 1.16% | 12.75 | 13.09 | 86081 | 11126.01 | 2.04% |
| 2024-03-21 | 12.60 | 12.90 | 0.28 | 2.22% | 12.55 | 13.05 | 80865 | 10402.48 | 1.92% |
| 2024-03-20 | 12.42 | 12.62 | 0.14 | 1.12% | 12.42 | 12.68 | 48987 | 6159.50 | 1.16% |
| 2024-03-19 | 12.46 | 12.48 | -0.04 | -0.32% | 12.45 | 12.61 | 54006 | 6753.19 | 1.28% |
| 2024-03-18 | 12.30 | 12.52 | 0.23 | 1.87% | 12.29 | 12.53 | 59183 | 7350.33 | 1.40% |
| 2024-03-15 | 12.03 | 12.29 | 0.21 | 1.74% | 12.03 | 12.34 | 40820 | 4967.31 | 0.97% |
| 2024-03-14 | 12.20 | 12.08 | -0.15 | -1.23% | 11.94 | 12.30 | 52833 | 6405.60 | 1.25% |
| 2024-03-13 | 12.12 | 12.23 | 0.11 | 0.91% | 11.95 | 12.39 | 72834 | 8882.53 | 1.73% |
| 2024-03-12 | 11.97 | 12.12 | 0.29 | 2.45% | 11.86 | 12.21 | 72165 | 8680.45 | 1.71% |
| 2024-03-11 | 11.70 | 11.83 | 0.16 | 1.37% | 11.50 | 11.88 | 49106 | 5756.24 | 1.17% |
| 2024-03-08 | 11.68 | 11.67 | 0.01 | 0.09% | 11.46 | 11.71 | 39899 | 4626.44 | 0.95% |
| 2024-03-07 | 11.98 | 11.66 | -0.28 | -2.35% | 11.59 | 12.07 | 61576 | 7260.21 | 1.46% |
| 2024-03-06 | 11.70 | 11.94 | 0.17 | 1.44% | 11.68 | 12.06 | 60584 | 7209.09 | 1.44% |
| 2024-03-05 | 11.73 | 11.77 | -0.11 | -0.93% | 11.68 | 12.35 | 80510 | 9613.22 | 1.91% |
| 2024-03-04 | 12.00 | 11.88 | -0.17 | -1.41% | 11.73 | 12.06 | 72169 | 8565.88 | 1.71% |
| 2024-03-01 | 11.86 | 12.05 | 0.37 | 3.17% | 11.86 | 12.60 | 113012 | 13687.45 | 2.68% |
| 2024-02-29 | 10.88 | 11.68 | 0.69 | 6.28% | 10.85 | 11.68 | 93154 | 10649.95 | 2.21% |
| 2024-02-28 | 11.77 | 10.99 | -0.78 | -6.63% | 10.95 | 11.95 | 93782 | 10827.56 | 2.23% |
| 2024-02-27 | 11.41 | 11.77 | 0.28 | 2.44% | 11.38 | 11.77 | 59053 | 6856.71 | 1.40% |
| 2024-02-26 | 11.47 | 11.49 | 0.04 | 0.35% | 11.35 | 11.75 | 64852 | 7482.71 | 1.54% |
| 2024-02-23 | 11.18 | 11.45 | 0.27 | 2.42% | 11.11 | 11.50 | 67564 | 7623.38 | 1.60% |
| 2024-02-22 | 10.80 | 11.18 | 0.34 | 3.14% | 10.78 | 11.19 | 58031 | 6416.68 | 1.38% |
| 2024-02-21 | 10.68 | 10.84 | 0.06 | 0.56% | 10.58 | 11.14 | 69575 | 7629.29 | 1.65% |
| 2024-02-20 | 10.67 | 10.78 | 0.04 | 0.37% | 10.46 | 10.82 | 48581 | 5175.53 | 1.15% |
| 2024-02-19 | 10.64 | 10.74 | 0.06 | 0.56% | 10.51 | 10.96 | 70302 | 7531.28 | 1.67% |
| 2024-02-08 | 10.00 | 10.68 | 0.69 | 6.91% | 10.00 | 10.75 | 71531 | 7458.30 | 1.70% |
| 2024-02-07 | 9.78 | 9.99 | 0.30 | 3.10% | 9.57 | 10.29 | 69598 | 6926.55 | 1.65% |
| 2024-02-06 | 8.99 | 9.69 | 0.27 | 2.87% | 8.76 | 9.95 | 88010 | 8171.63 | 2.09% |
| 2024-02-05 | 10.44 | 9.42 | -1.05 | -10.03% | 9.42 | 10.44 | 93713 | 9012.96 | 2.22% |
| 2024-02-02 | 10.91 | 10.47 | -0.44 | -4.03% | 10.07 | 11.10 | 66721 | 7101.41 | 1.58% |
| 2024-02-01 | 10.90 | 10.91 | -0.19 | -1.71% | 10.60 | 11.17 | 65681 | 7154.19 | 1.56% |
| 2024-01-31 | 11.70 | 11.10 | -0.66 | -5.61% | 11.08 | 11.74 | 70986 | 8050.17 | 1.68% |
| 2024-01-30 | 12.08 | 11.76 | -0.42 | -3.45% | 11.69 | 12.27 | 62110 | 7444.10 | 1.47% |