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 | 12.38 | 12.10 | -0.27 | -2.18% | 12.03 | 12.43 | 73242 | 8909.45 | 0.79% |
| 2024-05-09 | 12.19 | 12.37 | 0.24 | 1.98% | 12.16 | 12.40 | 63822 | 7854.91 | 0.69% |
| 2024-05-08 | 12.55 | 12.13 | -0.32 | -2.57% | 12.10 | 12.55 | 78331 | 9591.30 | 0.85% |
| 2024-05-07 | 12.52 | 12.45 | -0.05 | -0.40% | 12.36 | 12.59 | 70664 | 8813.34 | 0.77% |
| 2024-05-06 | 12.68 | 12.50 | -0.14 | -1.11% | 12.46 | 12.70 | 103517 | 13019.97 | 1.12% |
| 2024-04-30 | 12.60 | 12.64 | 0.02 | 0.16% | 12.52 | 12.91 | 153218 | 19456.34 | 1.66% |
| 2024-04-29 | 12.35 | 12.62 | 0.21 | 1.69% | 12.28 | 12.64 | 187289 | 23460.29 | 2.03% |
| 2024-04-26 | 11.42 | 12.41 | 1.13 | 10.02% | 11.42 | 12.41 | 184255 | 22234.04 | 2.00% |
| 2024-04-25 | 11.46 | 11.28 | -0.20 | -1.74% | 11.26 | 11.58 | 62409 | 7110.69 | 0.68% |
| 2024-04-24 | 11.32 | 11.48 | 0.19 | 1.68% | 11.25 | 11.55 | 68100 | 7782.76 | 0.74% |
| 2024-04-23 | 11.44 | 11.29 | -0.11 | -0.96% | 11.22 | 11.59 | 62139 | 7063.20 | 0.67% |
| 2024-04-22 | 11.27 | 11.40 | 0.14 | 1.24% | 10.91 | 11.51 | 67457 | 7651.52 | 0.73% |
| 2024-04-19 | 11.46 | 11.26 | -0.37 | -3.18% | 11.18 | 11.62 | 82534 | 9344.92 | 0.90% |
| 2024-04-18 | 11.68 | 11.63 | -0.07 | -0.60% | 11.45 | 11.86 | 67196 | 7845.01 | 0.73% |
| 2024-04-17 | 11.11 | 11.70 | 0.67 | 6.07% | 11.11 | 11.72 | 76479 | 8772.45 | 0.83% |
| 2024-04-16 | 11.60 | 11.03 | -0.66 | -5.65% | 11.00 | 11.69 | 98611 | 11112.83 | 1.07% |
| 2024-04-15 | 11.75 | 11.69 | -0.05 | -0.43% | 11.49 | 12.03 | 106443 | 12510.06 | 1.15% |
| 2024-04-12 | 11.80 | 11.74 | -0.06 | -0.51% | 11.72 | 11.98 | 44702 | 5288.98 | 0.48% |
| 2024-04-11 | 11.81 | 11.80 | -0.11 | -0.92% | 11.75 | 12.08 | 57015 | 6790.42 | 0.62% |
| 2024-04-10 | 12.29 | 11.91 | -0.41 | -3.33% | 11.81 | 12.39 | 76322 | 9149.14 | 0.83% |
| 2024-04-09 | 12.30 | 12.32 | 0.01 | 0.08% | 12.24 | 12.45 | 46692 | 5759.66 | 0.51% |
| 2024-04-08 | 12.72 | 12.31 | -0.52 | -4.05% | 12.30 | 12.83 | 72777 | 9119.66 | 0.79% |
| 2024-04-03 | 12.77 | 12.83 | 0.08 | 0.63% | 12.45 | 12.87 | 100789 | 12780.36 | 1.09% |
| 2024-04-02 | 13.19 | 12.75 | -0.38 | -2.89% | 12.67 | 13.19 | 85155 | 10924.18 | 0.92% |
| 2024-04-01 | 12.52 | 13.13 | 0.61 | 4.87% | 12.52 | 13.50 | 161969 | 21364.79 | 1.76% |
| 2024-03-29 | 12.30 | 12.52 | 0.23 | 1.87% | 12.18 | 12.52 | 74457 | 9167.23 | 0.81% |
| 2024-03-28 | 11.61 | 12.29 | 0.61 | 5.22% | 11.60 | 12.45 | 103511 | 12611.93 | 1.12% |
| 2024-03-27 | 12.30 | 11.68 | -0.72 | -5.81% | 11.68 | 12.36 | 89437 | 10726.62 | 0.97% |
| 2024-03-26 | 12.39 | 12.40 | 0.02 | 0.16% | 12.30 | 12.61 | 68941 | 8582.92 | 0.75% |
| 2024-03-25 | 12.70 | 12.38 | -0.37 | -2.90% | 12.37 | 12.85 | 77174 | 9742.75 | 0.84% |
| 2024-03-22 | 13.15 | 12.75 | -0.25 | -1.92% | 12.75 | 13.15 | 66954 | 8646.27 | 0.73% |
| 2024-03-21 | 13.13 | 13.00 | -0.03 | -0.23% | 12.90 | 13.22 | 84561 | 11027.37 | 0.92% |
| 2024-03-20 | 12.89 | 13.03 | 0.13 | 1.01% | 12.81 | 13.14 | 97538 | 12661.29 | 1.06% |
| 2024-03-19 | 12.88 | 12.90 | -0.01 | -0.08% | 12.81 | 13.01 | 77748 | 10047.14 | 0.84% |
| 2024-03-18 | 12.89 | 12.91 | 0.15 | 1.18% | 12.60 | 12.97 | 77256 | 9926.17 | 0.84% |
| 2024-03-15 | 12.46 | 12.76 | 0.32 | 2.57% | 12.41 | 12.78 | 83514 | 10525.66 | 0.91% |
| 2024-03-14 | 12.62 | 12.44 | -0.19 | -1.50% | 12.33 | 12.65 | 67237 | 8388.98 | 0.73% |
| 2024-03-13 | 12.75 | 12.63 | -0.05 | -0.39% | 12.61 | 12.79 | 77055 | 9778.75 | 0.84% |
| 2024-03-12 | 12.59 | 12.68 | 0.11 | 0.88% | 12.54 | 12.80 | 71885 | 9096.51 | 0.78% |
| 2024-03-11 | 12.42 | 12.57 | 0.04 | 0.32% | 12.37 | 12.57 | 59691 | 7465.72 | 0.65% |
| 2024-03-08 | 12.37 | 12.53 | 0.17 | 1.38% | 12.30 | 12.60 | 75256 | 9370.31 | 0.82% |
| 2024-03-07 | 12.69 | 12.36 | -0.36 | -2.83% | 12.34 | 12.76 | 96698 | 12135.42 | 1.05% |
| 2024-03-06 | 12.84 | 12.72 | -0.17 | -1.32% | 12.50 | 12.89 | 100167 | 12694.19 | 1.09% |
| 2024-03-05 | 12.60 | 12.89 | 0.20 | 1.58% | 12.48 | 12.98 | 158356 | 20355.11 | 1.72% |
| 2024-03-04 | 12.73 | 12.69 | -0.04 | -0.31% | 12.43 | 12.77 | 98578 | 12423.62 | 1.07% |
| 2024-03-01 | 12.49 | 12.73 | 0.29 | 2.33% | 12.49 | 12.87 | 126962 | 16109.76 | 1.38% |
| 2024-02-29 | 11.81 | 12.44 | 0.57 | 4.80% | 11.81 | 12.45 | 99407 | 12174.55 | 1.08% |
| 2024-02-28 | 12.61 | 11.87 | -0.75 | -5.94% | 11.87 | 12.85 | 143415 | 17716.39 | 1.56% |
| 2024-02-27 | 12.07 | 12.62 | 0.52 | 4.30% | 12.01 | 12.63 | 115646 | 14301.34 | 1.25% |
| 2024-02-26 | 12.03 | 12.10 | 0.06 | 0.50% | 11.94 | 12.19 | 102350 | 12368.77 | 1.11% |
| 2024-02-23 | 11.99 | 12.04 | 0.09 | 0.75% | 11.78 | 12.08 | 99650 | 11898.13 | 1.08% |
| 2024-02-22 | 11.58 | 11.95 | 0.44 | 3.82% | 11.58 | 12.07 | 121374 | 14368.89 | 1.32% |
| 2024-02-21 | 11.28 | 11.51 | 0.08 | 0.70% | 11.21 | 11.80 | 104539 | 12133.35 | 1.13% |
| 2024-02-20 | 11.41 | 11.43 | -0.05 | -0.44% | 11.13 | 11.50 | 102802 | 11598.44 | 1.12% |
| 2024-02-19 | 11.77 | 11.48 | -0.10 | -0.86% | 11.23 | 11.85 | 136354 | 15679.92 | 1.48% |
| 2024-02-08 | 10.92 | 11.58 | 0.68 | 6.24% | 10.91 | 11.90 | 174392 | 20220.39 | 1.89% |
| 2024-02-07 | 10.08 | 10.90 | 0.82 | 8.13% | 10.08 | 10.95 | 165304 | 17712.00 | 1.79% |
| 2024-02-06 | 9.18 | 10.08 | 0.91 | 9.92% | 8.94 | 10.09 | 157504 | 15218.43 | 1.71% |
| 2024-02-05 | 9.99 | 9.17 | -0.82 | -8.21% | 8.99 | 10.09 | 163187 | 15225.29 | 1.77% |
| 2024-02-02 | 10.44 | 9.99 | -0.45 | -4.31% | 9.65 | 10.58 | 117119 | 11826.08 | 1.27% |