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 | 12.61 | 12.41 | -0.28 | -2.21% | 12.33 | 12.71 | 228252 | 28381.59 | 2.12% |
| 2024-05-09 | 12.71 | 12.69 | 0.04 | 0.32% | 12.51 | 12.77 | 254419 | 32154.45 | 2.37% |
| 2024-05-08 | 13.11 | 12.65 | -0.53 | -4.02% | 12.61 | 13.12 | 286907 | 36646.46 | 2.67% |
| 2024-05-07 | 13.11 | 13.18 | -0.01 | -0.08% | 12.98 | 13.49 | 301423 | 39861.55 | 2.81% |
| 2024-05-06 | 13.59 | 13.19 | -0.13 | -0.98% | 13.15 | 13.67 | 317573 | 42250.02 | 2.96% |
| 2024-04-30 | 13.59 | 13.32 | 0.01 | 0.08% | 13.18 | 13.69 | 403871 | 53947.89 | 3.76% |
| 2024-04-29 | 13.07 | 13.31 | 0.70 | 5.55% | 13.00 | 13.52 | 493535 | 65398.02 | 4.59% |
| 2024-04-26 | 11.98 | 12.61 | 0.71 | 5.97% | 11.98 | 12.77 | 431602 | 53656.68 | 4.02% |
| 2024-04-25 | 12.03 | 11.90 | -0.13 | -1.08% | 11.86 | 12.06 | 195424 | 23317.43 | 1.82% |
| 2024-04-24 | 11.40 | 12.03 | 0.69 | 6.08% | 11.40 | 12.10 | 310285 | 36701.22 | 2.89% |
| 2024-04-23 | 11.47 | 11.34 | -0.06 | -0.53% | 11.31 | 11.62 | 153657 | 17567.32 | 1.43% |
| 2024-04-22 | 11.41 | 11.40 | -0.29 | -2.48% | 11.11 | 11.64 | 178821 | 20338.43 | 1.66% |
| 2024-04-19 | 11.90 | 11.69 | -0.25 | -2.09% | 11.61 | 11.96 | 205096 | 24099.68 | 1.91% |
| 2024-04-18 | 12.06 | 11.94 | -0.12 | -1.00% | 11.81 | 12.29 | 280769 | 33873.48 | 2.61% |
| 2024-04-17 | 11.55 | 12.06 | 0.76 | 6.73% | 11.47 | 12.11 | 322777 | 38564.17 | 3.00% |
| 2024-04-16 | 12.21 | 11.30 | -0.91 | -7.45% | 11.27 | 12.27 | 405578 | 47456.56 | 3.78% |
| 2024-04-15 | 12.41 | 12.21 | -0.26 | -2.09% | 12.03 | 12.57 | 324216 | 39792.73 | 3.02% |
| 2024-04-12 | 12.69 | 12.47 | -0.15 | -1.19% | 12.40 | 12.95 | 420876 | 53651.77 | 3.92% |
| 2024-04-11 | 12.12 | 12.62 | 0.33 | 2.69% | 12.11 | 12.95 | 492295 | 62419.74 | 4.58% |
| 2024-04-10 | 12.01 | 12.29 | 0.18 | 1.49% | 11.74 | 12.38 | 372413 | 45090.48 | 3.47% |
| 2024-04-09 | 12.32 | 12.11 | -0.15 | -1.22% | 11.89 | 12.38 | 251676 | 30313.56 | 2.34% |
| 2024-04-08 | 12.05 | 12.26 | 0.07 | 0.57% | 12.01 | 12.50 | 303777 | 37252.58 | 2.83% |
| 2024-04-03 | 12.75 | 12.19 | -0.66 | -5.14% | 12.15 | 12.79 | 457689 | 56413.21 | 4.26% |
| 2024-04-02 | 13.48 | 12.85 | -0.63 | -4.67% | 12.74 | 13.50 | 599409 | 77742.32 | 5.58% |
| 2024-04-01 | 13.10 | 13.48 | 0.58 | 4.50% | 13.05 | 13.66 | 586774 | 78487.72 | 5.46% |
| 2024-03-29 | 13.33 | 12.90 | -0.39 | -2.93% | 12.75 | 13.39 | 505044 | 65450.05 | 4.70% |
| 2024-03-28 | 13.00 | 13.29 | 0.53 | 4.15% | 12.70 | 13.61 | 718753 | 94954.05 | 6.69% |
| 2024-03-27 | 13.48 | 12.76 | -1.16 | -8.33% | 12.70 | 13.79 | 997229 | 130452.55 | 9.28% |
| 2024-03-26 | 14.46 | 13.92 | -0.94 | -6.33% | 13.60 | 15.58 | 1193744 | 177065.31 | 11.11% |
| 2024-03-25 | 15.88 | 14.86 | -0.22 | -1.46% | 14.74 | 16.59 | 1717820 | 268527.38 | 15.99% |
| 2024-03-22 | 14.10 | 15.08 | 1.37 | 9.99% | 13.90 | 15.08 | 1026897 | 148507.75 | 9.56% |
| 2024-03-21 | 13.66 | 13.71 | 0.37 | 2.77% | 13.38 | 14.24 | 842767 | 115946.04 | 7.84% |
| 2024-03-20 | 13.03 | 13.34 | 0.27 | 2.07% | 12.95 | 13.35 | 549132 | 72609.98 | 5.11% |
| 2024-03-19 | 13.13 | 13.07 | -0.12 | -0.91% | 12.92 | 13.26 | 455319 | 59590.86 | 4.24% |
| 2024-03-18 | 12.68 | 13.19 | 0.65 | 5.18% | 12.66 | 13.50 | 725725 | 95613.73 | 6.76% |
| 2024-03-15 | 12.71 | 12.54 | -0.06 | -0.48% | 12.28 | 12.73 | 337011 | 41973.84 | 3.14% |
| 2024-03-14 | 12.73 | 12.60 | -0.32 | -2.48% | 12.36 | 13.12 | 489351 | 62418.08 | 4.56% |
| 2024-03-13 | 12.90 | 12.92 | -0.23 | -1.75% | 12.75 | 13.21 | 699360 | 90784.80 | 6.51% |
| 2024-03-12 | 12.60 | 13.15 | 0.69 | 5.54% | 12.32 | 13.36 | 864412 | 110542.91 | 8.05% |
| 2024-03-11 | 12.15 | 12.46 | -0.14 | -1.11% | 11.90 | 12.53 | 530411 | 64793.69 | 4.94% |
| 2024-03-08 | 12.45 | 12.60 | -0.15 | -1.18% | 12.10 | 12.93 | 750945 | 93671.53 | 6.99% |
| 2024-03-07 | 12.18 | 12.75 | 0.59 | 4.85% | 12.02 | 13.02 | 930672 | 117186.11 | 8.66% |
| 2024-03-06 | 11.94 | 12.16 | 0.11 | 0.91% | 11.79 | 12.16 | 329659 | 39505.02 | 3.07% |
| 2024-03-05 | 12.21 | 12.05 | -0.22 | -1.79% | 12.00 | 12.34 | 365696 | 44413.91 | 3.40% |
| 2024-03-04 | 12.39 | 12.27 | -0.13 | -1.05% | 11.92 | 12.54 | 486476 | 59389.96 | 4.53% |
| 2024-03-01 | 11.86 | 12.40 | 0.40 | 3.33% | 11.85 | 12.43 | 570278 | 69674.91 | 5.31% |
| 2024-02-29 | 11.42 | 12.00 | 0.39 | 3.36% | 11.39 | 12.10 | 592941 | 70394.57 | 5.52% |
| 2024-02-28 | 12.30 | 11.61 | -0.89 | -7.12% | 11.58 | 12.95 | 911714 | 113116.07 | 8.49% |
| 2024-02-27 | 11.58 | 12.50 | 0.94 | 8.13% | 11.38 | 12.72 | 1141118 | 137685.45 | 10.62% |
| 2024-02-26 | 12.00 | 11.56 | -0.49 | -4.07% | 11.33 | 12.00 | 1104046 | 128138.14 | 10.28% |
| 2024-02-23 | 11.88 | 12.05 | 1.10 | 10.05% | 11.63 | 12.05 | 507359 | 60617.83 | 4.72% |
| 2024-02-22 | 10.32 | 10.95 | 1.00 | 10.05% | 10.32 | 10.95 | 802897 | 87019.34 | 7.47% |
| 2024-02-21 | 9.93 | 9.95 | -0.14 | -1.39% | 9.82 | 10.36 | 336071 | 33764.33 | 3.13% |
| 2024-02-20 | 9.96 | 10.09 | 0.19 | 1.92% | 9.69 | 10.20 | 302874 | 30340.00 | 2.82% |
| 2024-02-19 | 9.61 | 9.90 | 0.60 | 6.45% | 9.60 | 9.90 | 326802 | 31871.26 | 3.04% |
| 2024-02-08 | 9.10 | 9.30 | 0.30 | 3.33% | 9.08 | 9.54 | 281203 | 26278.42 | 2.62% |
| 2024-02-07 | 8.65 | 9.00 | 0.35 | 4.05% | 8.55 | 9.20 | 340600 | 30570.22 | 3.17% |
| 2024-02-06 | 8.00 | 8.65 | 0.50 | 6.13% | 7.56 | 8.88 | 356321 | 29240.12 | 3.32% |
| 2024-02-05 | 8.91 | 8.15 | -0.90 | -9.94% | 8.15 | 8.94 | 349948 | 29089.23 | 3.26% |
| 2024-02-02 | 9.60 | 9.05 | -0.44 | -4.64% | 8.60 | 9.92 | 320540 | 29502.36 | 2.98% |