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 | 12.41 | 12.61 | 0.15 | 1.20% | 12.41 | 12.63 | 211201 | 26583.96 | 0.42% |
| 2024-05-08 | 12.58 | 12.46 | -0.13 | -1.03% | 12.45 | 12.73 | 210992 | 26484.05 | 0.42% |
| 2024-05-07 | 12.59 | 12.59 | 0.00 | 0.00% | 12.43 | 12.63 | 234424 | 29390.54 | 0.47% |
| 2024-05-06 | 12.70 | 12.59 | 0.06 | 0.48% | 12.56 | 12.81 | 323405 | 40934.86 | 0.65% |
| 2024-04-30 | 12.45 | 12.53 | 0.08 | 0.64% | 12.36 | 12.72 | 461780 | 57898.84 | 0.93% |
| 2024-04-29 | 11.69 | 12.45 | 0.77 | 6.59% | 11.64 | 12.46 | 638840 | 78217.16 | 1.28% |
| 2024-04-26 | 11.42 | 11.68 | 0.27 | 2.37% | 11.39 | 11.69 | 307062 | 35643.20 | 0.62% |
| 2024-04-25 | 11.27 | 11.41 | 0.04 | 0.35% | 11.24 | 11.55 | 201266 | 22990.51 | 0.40% |
| 2024-04-24 | 11.32 | 11.37 | 0.10 | 0.89% | 11.21 | 11.43 | 170294 | 19280.49 | 0.34% |
| 2024-04-23 | 11.50 | 11.27 | -0.03 | -0.27% | 11.22 | 11.59 | 220133 | 25005.51 | 0.44% |
| 2024-04-22 | 11.20 | 11.30 | 0.00 | 0.00% | 11.11 | 11.38 | 162398 | 18261.48 | 0.33% |
| 2024-04-19 | 11.43 | 11.30 | -0.22 | -1.91% | 11.23 | 11.48 | 246804 | 27946.20 | 0.49% |
| 2024-04-18 | 11.58 | 11.52 | -0.06 | -0.52% | 11.40 | 11.69 | 226409 | 26177.16 | 0.45% |
| 2024-04-17 | 11.16 | 11.58 | 0.43 | 3.86% | 11.16 | 11.58 | 287257 | 32933.15 | 0.58% |
| 2024-04-16 | 11.50 | 11.15 | -0.35 | -3.04% | 11.11 | 11.51 | 335879 | 37712.53 | 0.67% |
| 2024-04-15 | 11.57 | 11.50 | -0.06 | -0.52% | 11.36 | 11.73 | 261477 | 30145.54 | 0.52% |
| 2024-04-12 | 11.64 | 11.56 | -0.10 | -0.86% | 11.52 | 11.74 | 207157 | 24042.17 | 0.42% |
| 2024-04-11 | 11.68 | 11.66 | -0.09 | -0.77% | 11.60 | 11.81 | 256999 | 30049.78 | 0.52% |
| 2024-04-10 | 12.05 | 11.75 | -0.28 | -2.33% | 11.61 | 12.10 | 274868 | 32362.67 | 0.55% |
| 2024-04-09 | 11.80 | 12.03 | 0.25 | 2.12% | 11.80 | 12.08 | 226200 | 27052.40 | 0.45% |
| 2024-04-08 | 12.20 | 11.78 | -0.42 | -3.44% | 11.77 | 12.20 | 313497 | 37517.55 | 0.63% |
| 2024-04-03 | 12.19 | 12.20 | -0.05 | -0.41% | 12.05 | 12.30 | 242647 | 29540.66 | 0.49% |
| 2024-04-02 | 12.46 | 12.25 | -0.21 | -1.69% | 12.18 | 12.46 | 247251 | 30351.37 | 0.50% |
| 2024-04-01 | 12.16 | 12.46 | 0.32 | 2.64% | 12.16 | 12.59 | 362091 | 44938.50 | 0.73% |
| 2024-03-29 | 12.17 | 12.14 | -0.02 | -0.16% | 12.02 | 12.29 | 215985 | 26175.99 | 0.43% |
| 2024-03-28 | 11.94 | 12.16 | 0.20 | 1.67% | 11.93 | 12.36 | 298869 | 36380.00 | 0.60% |
| 2024-03-27 | 12.47 | 11.96 | -0.56 | -4.47% | 11.96 | 12.54 | 326906 | 39856.45 | 0.66% |
| 2024-03-26 | 12.48 | 12.52 | 0.01 | 0.08% | 12.36 | 12.65 | 257053 | 32082.74 | 0.52% |
| 2024-03-25 | 12.93 | 12.51 | -0.44 | -3.40% | 12.49 | 12.93 | 385449 | 48934.02 | 0.77% |
| 2024-03-22 | 13.08 | 12.95 | -0.19 | -1.45% | 12.81 | 13.19 | 428900 | 55449.18 | 0.86% |
| 2024-03-21 | 13.25 | 13.14 | -0.06 | -0.45% | 13.11 | 13.39 | 340195 | 44995.07 | 0.68% |
| 2024-03-20 | 13.20 | 13.20 | 0.00 | 0.00% | 13.08 | 13.25 | 281216 | 37019.05 | 0.56% |
| 2024-03-19 | 13.23 | 13.20 | -0.07 | -0.53% | 13.18 | 13.34 | 345826 | 45870.54 | 0.69% |
| 2024-03-18 | 13.15 | 13.27 | 0.24 | 1.84% | 13.08 | 13.29 | 391781 | 51695.27 | 0.79% |
| 2024-03-15 | 13.06 | 13.03 | -0.09 | -0.69% | 12.96 | 13.17 | 396352 | 51776.48 | 0.79% |
| 2024-03-14 | 13.20 | 13.12 | -0.19 | -1.43% | 12.92 | 13.30 | 461968 | 60607.32 | 0.93% |
| 2024-03-13 | 13.49 | 13.31 | -0.15 | -1.11% | 13.29 | 13.60 | 489328 | 65575.66 | 0.98% |
| 2024-03-12 | 13.57 | 13.46 | -0.11 | -0.81% | 13.35 | 13.65 | 559277 | 75251.15 | 1.12% |
| 2024-03-11 | 13.20 | 13.57 | 0.37 | 2.80% | 13.03 | 13.68 | 712780 | 95081.95 | 1.43% |
| 2024-03-08 | 13.09 | 13.20 | 0.10 | 0.76% | 13.05 | 13.24 | 416032 | 54749.55 | 0.83% |
| 2024-03-07 | 13.21 | 13.10 | -0.18 | -1.36% | 13.06 | 13.48 | 513163 | 67895.21 | 1.03% |
| 2024-03-06 | 13.34 | 13.28 | -0.12 | -0.90% | 13.04 | 13.53 | 657342 | 87207.38 | 1.32% |
| 2024-03-05 | 13.50 | 13.40 | -0.34 | -2.47% | 13.32 | 13.69 | 757091 | 102123.37 | 1.52% |
| 2024-03-04 | 13.99 | 13.74 | 0.06 | 0.44% | 13.54 | 14.10 | 1513039 | 208448.33 | 3.03% |
| 2024-03-01 | 12.65 | 13.68 | 1.24 | 9.97% | 12.65 | 13.68 | 1100170 | 146432.67 | 2.21% |
| 2024-02-29 | 11.91 | 12.44 | 0.44 | 3.67% | 11.91 | 12.45 | 467295 | 57440.30 | 0.94% |
| 2024-02-28 | 12.58 | 12.00 | -0.58 | -4.61% | 12.00 | 12.75 | 627415 | 77883.52 | 1.26% |
| 2024-02-27 | 12.16 | 12.58 | 0.42 | 3.45% | 12.09 | 12.62 | 505515 | 62671.34 | 1.01% |
| 2024-02-26 | 12.15 | 12.16 | 0.05 | 0.41% | 12.09 | 12.39 | 376423 | 45898.26 | 0.75% |
| 2024-02-23 | 12.09 | 12.11 | 0.06 | 0.50% | 11.98 | 12.12 | 292227 | 35225.91 | 0.59% |
| 2024-02-22 | 11.97 | 12.05 | 0.08 | 0.67% | 11.91 | 12.13 | 289751 | 34850.75 | 0.58% |
| 2024-02-21 | 11.83 | 11.97 | 0.07 | 0.59% | 11.76 | 12.19 | 357371 | 42949.54 | 0.72% |
| 2024-02-20 | 11.90 | 11.90 | -0.10 | -0.83% | 11.75 | 11.98 | 244862 | 29000.32 | 0.49% |
| 2024-02-19 | 12.01 | 12.00 | 0.14 | 1.18% | 11.81 | 12.09 | 340625 | 40734.05 | 0.68% |
| 2024-02-08 | 11.56 | 11.86 | 0.36 | 3.13% | 11.46 | 11.88 | 428421 | 50271.44 | 0.86% |
| 2024-02-07 | 11.60 | 11.50 | -0.09 | -0.78% | 11.35 | 11.77 | 453069 | 52396.16 | 0.91% |
| 2024-02-06 | 10.90 | 11.59 | 0.55 | 4.98% | 10.82 | 11.64 | 448826 | 51018.34 | 0.90% |
| 2024-02-05 | 10.99 | 11.04 | -0.03 | -0.27% | 10.45 | 11.21 | 514950 | 55917.64 | 1.03% |
| 2024-02-02 | 11.40 | 11.07 | -0.33 | -2.89% | 10.80 | 11.55 | 445757 | 49657.77 | 0.89% |
| 2024-02-01 | 10.98 | 11.40 | 0.39 | 3.54% | 10.95 | 11.63 | 384262 | 43677.79 | 0.77% |
| 2024-01-31 | 11.43 | 11.01 | -0.53 | -4.59% | 11.00 | 11.50 | 363102 | 40525.52 | 0.73% |