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 | 12.24 | 12.20 | -0.02 | -0.16% | 12.03 | 12.33 | 54634 | 6643.25 | 0.67% |
| 2024-05-09 | 12.03 | 12.22 | 0.18 | 1.50% | 12.03 | 12.34 | 76936 | 9421.24 | 0.94% |
| 2024-05-08 | 12.15 | 12.04 | -0.11 | -0.91% | 12.03 | 12.17 | 56435 | 6822.81 | 0.69% |
| 2024-05-07 | 11.94 | 12.15 | 0.21 | 1.76% | 11.88 | 12.26 | 80570 | 9740.34 | 0.98% |
| 2024-05-06 | 11.90 | 11.94 | 0.27 | 2.31% | 11.78 | 12.08 | 62859 | 7501.18 | 0.77% |
| 2024-04-30 | 12.08 | 11.67 | -0.46 | -3.79% | 11.61 | 12.08 | 105836 | 12469.01 | 1.29% |
| 2024-04-29 | 11.46 | 12.13 | 0.67 | 5.85% | 11.43 | 12.24 | 124514 | 14891.44 | 1.52% |
| 2024-04-26 | 11.48 | 11.46 | 0.12 | 1.06% | 11.34 | 11.57 | 62209 | 7128.87 | 0.76% |
| 2024-04-25 | 11.10 | 11.34 | 0.14 | 1.25% | 11.05 | 11.49 | 47155 | 5353.13 | 0.58% |
| 2024-04-24 | 11.49 | 11.20 | -0.31 | -2.69% | 11.03 | 11.49 | 64350 | 7187.32 | 0.79% |
| 2024-04-23 | 11.50 | 11.51 | 0.08 | 0.70% | 11.40 | 11.57 | 41521 | 4773.62 | 0.51% |
| 2024-04-22 | 11.31 | 11.43 | 0.24 | 2.14% | 11.21 | 11.66 | 77333 | 8875.35 | 0.94% |
| 2024-04-19 | 11.13 | 11.19 | 0.00 | 0.00% | 11.08 | 11.47 | 53979 | 6067.07 | 0.66% |
| 2024-04-18 | 11.15 | 11.19 | -0.03 | -0.27% | 10.99 | 11.38 | 57207 | 6404.22 | 0.70% |
| 2024-04-17 | 10.64 | 11.22 | 0.57 | 5.35% | 10.60 | 11.23 | 76926 | 8528.05 | 0.94% |
| 2024-04-16 | 11.19 | 10.65 | -0.73 | -6.41% | 10.59 | 11.36 | 85173 | 9303.58 | 1.04% |
| 2024-04-15 | 11.39 | 11.38 | -0.10 | -0.87% | 11.15 | 11.64 | 62448 | 7104.16 | 0.76% |
| 2024-04-12 | 11.67 | 11.48 | -0.18 | -1.54% | 11.41 | 11.70 | 57368 | 6618.79 | 0.70% |
| 2024-04-11 | 11.91 | 11.66 | -0.19 | -1.60% | 11.60 | 11.91 | 76267 | 8951.04 | 0.93% |
| 2024-04-10 | 12.10 | 11.85 | -0.19 | -1.58% | 11.83 | 12.18 | 67602 | 8064.90 | 0.82% |
| 2024-04-09 | 12.00 | 12.04 | 0.03 | 0.25% | 11.97 | 12.18 | 56786 | 6853.99 | 0.69% |
| 2024-04-08 | 12.25 | 12.01 | -0.20 | -1.64% | 12.00 | 12.34 | 83634 | 10175.75 | 1.02% |
| 2024-04-03 | 12.41 | 12.21 | -0.13 | -1.05% | 12.04 | 12.41 | 96898 | 11799.39 | 1.18% |
| 2024-04-02 | 12.15 | 12.34 | 0.35 | 2.92% | 12.09 | 12.47 | 130754 | 16063.52 | 1.60% |
| 2024-04-01 | 11.88 | 11.99 | 0.11 | 0.93% | 11.80 | 12.18 | 117324 | 14124.00 | 1.43% |
| 2024-03-29 | 11.72 | 11.88 | 0.07 | 0.59% | 11.66 | 12.04 | 135271 | 16046.58 | 1.65% |
| 2024-03-28 | 11.10 | 11.81 | 0.75 | 6.78% | 11.03 | 11.88 | 198033 | 22840.24 | 2.42% |
| 2024-03-27 | 11.25 | 11.06 | -0.22 | -1.95% | 11.03 | 11.35 | 105523 | 11772.60 | 1.29% |
| 2024-03-26 | 10.72 | 11.28 | 0.54 | 5.03% | 10.55 | 11.28 | 131671 | 14435.56 | 1.61% |
| 2024-03-25 | 10.70 | 10.74 | -0.07 | -0.65% | 10.66 | 10.96 | 66427 | 7185.04 | 0.81% |
| 2024-03-22 | 10.82 | 10.81 | -0.02 | -0.18% | 10.70 | 10.91 | 72179 | 7800.35 | 0.88% |
| 2024-03-21 | 11.24 | 10.83 | -0.32 | -2.87% | 10.83 | 11.28 | 103430 | 11356.33 | 1.26% |
| 2024-03-20 | 11.07 | 11.15 | 0.17 | 1.55% | 10.92 | 11.20 | 138455 | 15336.04 | 1.69% |
| 2024-03-19 | 10.41 | 10.98 | 0.53 | 5.07% | 10.35 | 11.44 | 237652 | 26454.88 | 2.90% |
| 2024-03-18 | 9.99 | 10.45 | 0.53 | 5.34% | 9.93 | 10.47 | 146298 | 14987.32 | 1.78% |
| 2024-03-15 | 9.70 | 9.92 | 0.12 | 1.22% | 9.66 | 9.97 | 69731 | 6853.80 | 0.85% |
| 2024-03-14 | 9.80 | 9.80 | -0.07 | -0.71% | 9.70 | 10.00 | 66006 | 6514.58 | 0.81% |
| 2024-03-13 | 9.91 | 9.87 | -0.08 | -0.80% | 9.76 | 9.96 | 60256 | 5940.86 | 0.74% |
| 2024-03-12 | 9.88 | 9.95 | 0.07 | 0.71% | 9.76 | 10.00 | 77655 | 7675.93 | 0.95% |
| 2024-03-11 | 9.62 | 9.88 | 0.31 | 3.24% | 9.60 | 9.97 | 75110 | 7362.04 | 0.92% |
| 2024-03-08 | 9.60 | 9.57 | 0.03 | 0.31% | 9.44 | 9.64 | 33184 | 3162.90 | 0.40% |
| 2024-03-07 | 9.65 | 9.54 | -0.07 | -0.73% | 9.54 | 9.78 | 38167 | 3684.71 | 0.47% |
| 2024-03-06 | 9.65 | 9.61 | -0.09 | -0.93% | 9.43 | 9.80 | 60240 | 5785.26 | 0.73% |
| 2024-03-05 | 9.87 | 9.70 | -0.30 | -3.00% | 9.65 | 9.91 | 77050 | 7511.60 | 0.94% |
| 2024-03-04 | 10.07 | 10.00 | -0.04 | -0.40% | 9.86 | 10.19 | 104349 | 10463.21 | 1.27% |
| 2024-03-01 | 9.98 | 10.04 | 0.14 | 1.41% | 9.92 | 10.20 | 110760 | 11128.37 | 1.35% |
| 2024-02-29 | 9.41 | 9.90 | 0.42 | 4.43% | 9.35 | 9.92 | 120835 | 11700.35 | 1.47% |
| 2024-02-28 | 9.67 | 9.48 | -0.17 | -1.76% | 9.48 | 10.45 | 182063 | 18180.54 | 2.22% |
| 2024-02-27 | 9.32 | 9.65 | 0.28 | 2.99% | 9.28 | 9.68 | 74176 | 7053.61 | 0.90% |
| 2024-02-26 | 9.40 | 9.37 | 0.00 | 0.00% | 9.29 | 9.58 | 63133 | 5940.82 | 0.77% |
| 2024-02-23 | 9.33 | 9.37 | 0.10 | 1.08% | 9.18 | 9.40 | 60759 | 5650.32 | 0.74% |
| 2024-02-22 | 9.19 | 9.27 | 0.01 | 0.11% | 9.14 | 9.43 | 53027 | 4906.15 | 0.65% |
| 2024-02-21 | 9.13 | 9.26 | 0.12 | 1.31% | 9.02 | 9.60 | 81993 | 7670.91 | 1.00% |
| 2024-02-20 | 9.14 | 9.14 | 0.00 | 0.00% | 8.93 | 9.25 | 52390 | 4763.42 | 0.64% |
| 2024-02-19 | 9.27 | 9.14 | -0.09 | -0.98% | 8.99 | 9.36 | 84727 | 7752.23 | 1.03% |
| 2024-02-08 | 8.95 | 9.23 | 0.46 | 5.25% | 8.71 | 9.45 | 109368 | 10149.62 | 1.33% |
| 2024-02-07 | 8.40 | 8.77 | 0.38 | 4.53% | 8.39 | 8.98 | 100450 | 8803.38 | 1.23% |
| 2024-02-06 | 7.58 | 8.39 | 0.74 | 9.67% | 7.43 | 8.42 | 115826 | 9276.01 | 1.41% |
| 2024-02-05 | 8.28 | 7.65 | -0.66 | -7.94% | 7.52 | 8.28 | 112459 | 8796.07 | 1.37% |
| 2024-02-02 | 8.73 | 8.31 | -0.42 | -4.81% | 8.10 | 8.99 | 97444 | 8249.07 | 1.19% |