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 | 12.84 | 12.35 | -0.48 | -3.74% | 12.29 | 12.87 | 70106 | 8744.33 | 2.12% |
| 2024-05-09 | 12.76 | 12.83 | 0.07 | 0.55% | 12.75 | 12.95 | 51777 | 6641.60 | 1.56% |
| 2024-05-08 | 12.88 | 12.76 | -0.19 | -1.47% | 12.67 | 13.03 | 42807 | 5493.36 | 1.29% |
| 2024-05-07 | 12.89 | 12.95 | 0.08 | 0.62% | 12.83 | 13.05 | 41705 | 5395.04 | 1.26% |
| 2024-05-06 | 12.87 | 12.87 | 0.18 | 1.42% | 12.72 | 12.99 | 42641 | 5477.56 | 1.29% |
| 2024-04-30 | 12.64 | 12.69 | 0.04 | 0.32% | 12.50 | 12.74 | 46608 | 5886.84 | 1.41% |
| 2024-04-29 | 12.32 | 12.65 | 0.42 | 3.43% | 12.26 | 12.68 | 66166 | 8317.68 | 2.00% |
| 2024-04-26 | 11.88 | 12.23 | 0.28 | 2.34% | 11.88 | 12.27 | 41548 | 5045.85 | 1.25% |
| 2024-04-25 | 11.85 | 11.95 | 0.05 | 0.42% | 11.79 | 12.12 | 32103 | 3841.02 | 0.97% |
| 2024-04-24 | 11.51 | 11.90 | 0.39 | 3.39% | 11.51 | 11.90 | 38993 | 4588.75 | 1.18% |
| 2024-04-23 | 11.44 | 11.51 | 0.12 | 1.05% | 11.40 | 11.60 | 31176 | 3588.78 | 0.94% |
| 2024-04-22 | 11.41 | 11.39 | -0.02 | -0.18% | 11.12 | 11.55 | 31913 | 3630.13 | 0.96% |
| 2024-04-19 | 11.54 | 11.41 | -0.15 | -1.30% | 11.23 | 11.55 | 36736 | 4184.33 | 1.11% |
| 2024-04-18 | 11.48 | 11.56 | -0.04 | -0.34% | 11.40 | 11.77 | 49200 | 5718.89 | 1.49% |
| 2024-04-17 | 11.08 | 11.60 | 0.67 | 6.13% | 11.08 | 11.63 | 54628 | 6251.39 | 1.65% |
| 2024-04-16 | 11.68 | 10.93 | -0.85 | -7.22% | 10.90 | 11.77 | 69780 | 7786.82 | 2.11% |
| 2024-04-15 | 12.10 | 11.78 | -0.39 | -3.20% | 11.52 | 12.28 | 58212 | 6897.90 | 1.76% |
| 2024-04-12 | 12.27 | 12.17 | -0.07 | -0.57% | 12.12 | 12.40 | 36498 | 4475.38 | 1.10% |
| 2024-04-11 | 12.25 | 12.24 | -0.02 | -0.16% | 12.15 | 12.47 | 32869 | 4050.03 | 0.99% |
| 2024-04-10 | 12.81 | 12.26 | -0.54 | -4.22% | 12.17 | 12.81 | 53667 | 6626.40 | 1.62% |
| 2024-04-09 | 12.58 | 12.80 | 0.28 | 2.24% | 12.51 | 12.83 | 36628 | 4649.23 | 1.11% |
| 2024-04-08 | 13.05 | 12.52 | -0.72 | -5.44% | 12.52 | 13.10 | 57140 | 7304.89 | 1.73% |
| 2024-04-03 | 13.20 | 13.24 | 0.03 | 0.23% | 12.96 | 13.53 | 63090 | 8349.73 | 1.90% |
| 2024-04-02 | 13.26 | 13.21 | -0.06 | -0.45% | 13.02 | 13.27 | 41706 | 5491.66 | 1.26% |
| 2024-04-01 | 13.03 | 13.27 | 0.27 | 2.08% | 13.03 | 13.30 | 45599 | 6018.69 | 1.38% |
| 2024-03-29 | 12.99 | 13.00 | 0.00 | 0.00% | 12.77 | 13.10 | 38213 | 4934.74 | 1.15% |
| 2024-03-28 | 12.73 | 13.00 | 0.35 | 2.77% | 12.66 | 13.24 | 61791 | 8017.92 | 1.87% |
| 2024-03-27 | 13.46 | 12.65 | -0.71 | -5.31% | 12.62 | 13.46 | 69255 | 8966.71 | 2.09% |
| 2024-03-26 | 13.25 | 13.36 | 0.03 | 0.23% | 13.06 | 13.65 | 68232 | 9104.68 | 2.06% |
| 2024-03-25 | 13.80 | 13.33 | -0.50 | -3.62% | 13.31 | 13.99 | 85590 | 11688.05 | 2.58% |
| 2024-03-22 | 14.12 | 13.83 | -0.34 | -2.40% | 13.79 | 14.25 | 91165 | 12766.12 | 2.75% |
| 2024-03-21 | 14.40 | 14.17 | -0.27 | -1.87% | 14.03 | 14.48 | 96133 | 13684.64 | 2.90% |
| 2024-03-20 | 14.14 | 14.44 | 0.32 | 2.27% | 14.09 | 14.52 | 136323 | 19470.75 | 4.12% |
| 2024-03-19 | 13.91 | 14.12 | 0.12 | 0.86% | 13.80 | 14.18 | 118879 | 16631.61 | 3.59% |
| 2024-03-18 | 13.70 | 14.00 | -0.07 | -0.50% | 13.48 | 14.04 | 172979 | 23756.99 | 5.22% |
| 2024-03-15 | 13.65 | 14.07 | 0.42 | 3.08% | 13.55 | 14.07 | 89759 | 12437.93 | 2.71% |
| 2024-03-14 | 13.70 | 13.65 | -0.25 | -1.80% | 13.46 | 13.87 | 78155 | 10668.33 | 2.36% |
| 2024-03-13 | 13.85 | 13.90 | 0.22 | 1.61% | 13.74 | 14.08 | 112391 | 15649.33 | 3.39% |
| 2024-03-12 | 13.68 | 13.68 | 0.11 | 0.81% | 13.48 | 13.85 | 88667 | 12113.91 | 2.68% |
| 2024-03-11 | 13.36 | 13.57 | 0.09 | 0.67% | 13.25 | 13.58 | 75950 | 10211.87 | 2.29% |
| 2024-03-08 | 13.42 | 13.48 | 0.12 | 0.90% | 13.16 | 13.50 | 77174 | 10308.27 | 2.33% |
| 2024-03-07 | 13.45 | 13.36 | 0.04 | 0.30% | 13.31 | 13.87 | 122390 | 16594.68 | 3.70% |
| 2024-03-06 | 13.23 | 13.32 | -0.03 | -0.22% | 13.06 | 13.43 | 81668 | 10839.24 | 2.47% |
| 2024-03-05 | 13.32 | 13.35 | -0.18 | -1.33% | 13.21 | 13.58 | 89398 | 12003.28 | 2.70% |
| 2024-03-04 | 13.44 | 13.53 | -0.04 | -0.29% | 13.13 | 13.60 | 144022 | 19346.40 | 4.35% |
| 2024-03-01 | 13.73 | 13.57 | 0.14 | 1.04% | 13.32 | 13.79 | 220556 | 29870.72 | 6.66% |
| 2024-02-29 | 12.20 | 13.43 | 1.22 | 9.99% | 12.18 | 13.43 | 219112 | 28870.01 | 6.62% |
| 2024-02-28 | 13.27 | 12.21 | -1.04 | -7.85% | 12.20 | 13.48 | 131560 | 16978.09 | 3.97% |
| 2024-02-27 | 12.69 | 13.25 | 0.47 | 3.68% | 12.61 | 13.25 | 101291 | 13118.46 | 3.06% |
| 2024-02-26 | 12.94 | 12.78 | -0.33 | -2.52% | 12.58 | 13.07 | 136105 | 17428.81 | 4.11% |
| 2024-02-23 | 12.67 | 13.11 | 0.72 | 5.81% | 12.42 | 13.21 | 121841 | 15587.05 | 3.68% |
| 2024-02-22 | 11.98 | 12.39 | 0.46 | 3.86% | 11.88 | 12.50 | 90457 | 11117.68 | 2.73% |
| 2024-02-21 | 11.71 | 11.93 | -0.02 | -0.17% | 11.69 | 12.30 | 82740 | 9981.44 | 2.50% |
| 2024-02-20 | 11.97 | 11.95 | -0.16 | -1.32% | 11.66 | 12.00 | 71137 | 8422.57 | 2.15% |
| 2024-02-19 | 11.61 | 12.11 | 0.67 | 5.86% | 11.61 | 12.30 | 123829 | 14851.65 | 3.74% |
| 2024-02-08 | 10.48 | 11.44 | 1.04 | 10.00% | 10.45 | 11.44 | 123242 | 13591.41 | 3.72% |
| 2024-02-07 | 10.30 | 10.40 | 0.04 | 0.39% | 10.15 | 10.86 | 105687 | 11117.00 | 3.19% |
| 2024-02-06 | 9.78 | 10.36 | 0.41 | 4.12% | 9.11 | 10.59 | 114747 | 11302.50 | 3.46% |
| 2024-02-05 | 10.93 | 9.95 | -1.10 | -9.95% | 9.95 | 10.99 | 99915 | 10147.05 | 3.02% |
| 2024-02-02 | 11.74 | 11.05 | -0.69 | -5.88% | 10.58 | 11.89 | 77479 | 8674.15 | 2.34% |
| 2024-02-01 | 11.64 | 11.74 | -0.06 | -0.51% | 11.50 | 12.05 | 55191 | 6501.62 | 1.67% |