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 | 13.47 | 13.54 | 0.14 | 1.04% | 13.28 | 13.65 | 22108 | 2975.71 | 0.51% |
| 2024-05-09 | 13.43 | 13.40 | -0.01 | -0.07% | 13.37 | 13.64 | 26867 | 3617.67 | 0.62% |
| 2024-05-08 | 13.45 | 13.41 | -0.14 | -1.03% | 13.36 | 13.56 | 20600 | 2772.35 | 0.48% |
| 2024-05-07 | 13.56 | 13.55 | -0.10 | -0.73% | 13.29 | 13.65 | 43922 | 5898.74 | 1.01% |
| 2024-05-06 | 13.13 | 13.65 | 0.57 | 4.36% | 13.13 | 13.85 | 63035 | 8504.51 | 1.46% |
| 2024-04-30 | 12.49 | 13.08 | 0.48 | 3.81% | 12.49 | 13.45 | 62760 | 8134.25 | 1.45% |
| 2024-04-29 | 12.75 | 12.60 | -0.09 | -0.71% | 12.52 | 12.90 | 51071 | 6489.28 | 1.18% |
| 2024-04-26 | 12.58 | 12.69 | 0.05 | 0.40% | 12.51 | 12.90 | 41510 | 5265.39 | 0.96% |
| 2024-04-25 | 12.62 | 12.64 | 0.02 | 0.16% | 12.52 | 12.77 | 23227 | 2930.55 | 0.54% |
| 2024-04-24 | 12.67 | 12.62 | 0.08 | 0.64% | 12.36 | 12.67 | 30288 | 3802.21 | 0.70% |
| 2024-04-23 | 12.75 | 12.54 | -0.41 | -3.17% | 12.31 | 12.78 | 44795 | 5609.90 | 1.03% |
| 2024-04-22 | 12.71 | 12.95 | 0.10 | 0.78% | 12.33 | 12.96 | 54467 | 6944.59 | 1.26% |
| 2024-04-19 | 12.36 | 12.85 | 0.48 | 3.88% | 12.23 | 12.98 | 76998 | 9800.25 | 1.78% |
| 2024-04-18 | 11.66 | 12.37 | 0.69 | 5.91% | 11.64 | 12.57 | 55441 | 6826.91 | 1.28% |
| 2024-04-17 | 11.40 | 11.68 | 0.51 | 4.57% | 11.40 | 11.76 | 25481 | 2956.95 | 0.59% |
| 2024-04-16 | 11.85 | 11.17 | -0.61 | -5.18% | 11.15 | 11.89 | 43756 | 4954.21 | 1.01% |
| 2024-04-15 | 12.18 | 11.78 | -0.44 | -3.60% | 11.65 | 12.30 | 36725 | 4390.47 | 0.85% |
| 2024-04-12 | 12.10 | 12.22 | 0.19 | 1.58% | 12.10 | 12.36 | 20877 | 2556.05 | 0.48% |
| 2024-04-11 | 11.80 | 12.03 | 0.06 | 0.50% | 11.80 | 12.16 | 13139 | 1579.52 | 0.30% |
| 2024-04-10 | 12.09 | 11.97 | -0.26 | -2.13% | 11.85 | 12.29 | 23565 | 2842.92 | 0.54% |
| 2024-04-09 | 11.97 | 12.23 | 0.29 | 2.43% | 11.92 | 12.55 | 20895 | 2534.61 | 0.48% |
| 2024-04-08 | 12.15 | 11.94 | -0.23 | -1.89% | 11.92 | 12.16 | 14098 | 1696.01 | 0.33% |
| 2024-04-03 | 12.07 | 12.17 | 0.03 | 0.25% | 11.88 | 12.22 | 16824 | 2033.23 | 0.39% |
| 2024-04-02 | 12.31 | 12.14 | 0.12 | 1.00% | 12.02 | 12.31 | 20482 | 2484.97 | 0.47% |
| 2024-04-01 | 11.88 | 12.02 | 0.12 | 1.01% | 11.88 | 12.11 | 27445 | 3292.07 | 0.63% |
| 2024-03-29 | 11.64 | 11.90 | 0.30 | 2.59% | 11.52 | 11.95 | 17041 | 1999.79 | 0.39% |
| 2024-03-28 | 11.34 | 11.60 | 0.12 | 1.05% | 11.31 | 11.77 | 15225 | 1770.62 | 0.35% |
| 2024-03-27 | 11.63 | 11.48 | -0.26 | -2.21% | 11.48 | 11.84 | 16225 | 1884.17 | 0.37% |
| 2024-03-26 | 11.72 | 11.74 | -0.02 | -0.17% | 11.47 | 11.87 | 27227 | 3175.51 | 0.63% |
| 2024-03-25 | 11.93 | 11.76 | -0.27 | -2.24% | 11.72 | 12.14 | 21675 | 2587.96 | 0.50% |
| 2024-03-22 | 12.19 | 12.03 | -0.16 | -1.31% | 12.00 | 12.35 | 11200 | 1355.02 | 0.26% |
| 2024-03-21 | 12.18 | 12.19 | 0.01 | 0.08% | 12.12 | 12.36 | 17816 | 2175.27 | 0.41% |
| 2024-03-20 | 12.40 | 12.18 | -0.29 | -2.33% | 12.11 | 12.42 | 24187 | 2955.21 | 0.56% |
| 2024-03-19 | 11.96 | 12.47 | 0.54 | 4.53% | 11.95 | 12.58 | 52430 | 6505.04 | 1.21% |
| 2024-03-18 | 11.72 | 11.93 | 0.11 | 0.93% | 11.72 | 11.96 | 17290 | 2054.11 | 0.40% |
| 2024-03-15 | 11.84 | 11.82 | -0.08 | -0.67% | 11.67 | 11.93 | 19866 | 2342.75 | 0.46% |
| 2024-03-14 | 11.70 | 11.90 | 0.07 | 0.59% | 11.59 | 12.19 | 50829 | 6072.50 | 1.17% |
| 2024-03-13 | 11.34 | 11.83 | 0.37 | 3.23% | 11.13 | 12.40 | 36594 | 4255.99 | 0.85% |
| 2024-03-12 | 10.94 | 11.46 | 0.56 | 5.14% | 10.83 | 11.49 | 34280 | 3812.95 | 0.79% |
| 2024-03-11 | 10.74 | 10.90 | 0.19 | 1.77% | 10.66 | 10.91 | 24437 | 2640.47 | 0.56% |
| 2024-03-08 | 10.60 | 10.71 | 0.08 | 0.75% | 10.46 | 10.77 | 22451 | 2384.71 | 0.52% |
| 2024-03-07 | 10.69 | 10.63 | -0.06 | -0.56% | 10.46 | 10.90 | 20066 | 2155.36 | 0.46% |
| 2024-03-06 | 10.64 | 10.69 | 0.08 | 0.75% | 10.55 | 10.74 | 11544 | 1229.60 | 0.27% |
| 2024-03-05 | 10.81 | 10.61 | -0.19 | -1.76% | 10.53 | 10.95 | 23645 | 2522.64 | 0.55% |
| 2024-03-04 | 10.88 | 10.80 | -0.03 | -0.28% | 10.55 | 10.98 | 30684 | 3300.70 | 0.71% |
| 2024-03-01 | 10.75 | 10.83 | 0.03 | 0.28% | 10.58 | 10.88 | 27631 | 2968.62 | 0.64% |
| 2024-02-29 | 10.27 | 10.80 | 0.54 | 5.26% | 10.21 | 10.87 | 33317 | 3487.80 | 0.77% |
| 2024-02-28 | 10.94 | 10.26 | -0.69 | -6.30% | 10.23 | 11.07 | 53486 | 5777.21 | 1.24% |
| 2024-02-27 | 10.72 | 10.95 | 0.03 | 0.27% | 10.61 | 10.95 | 26923 | 2905.71 | 0.62% |
| 2024-02-26 | 10.40 | 10.92 | 0.54 | 5.20% | 10.40 | 10.97 | 38975 | 4204.63 | 0.90% |
| 2024-02-23 | 10.30 | 10.38 | 0.06 | 0.58% | 10.06 | 10.45 | 24194 | 2497.90 | 0.56% |
| 2024-02-22 | 10.17 | 10.32 | 0.14 | 1.38% | 9.98 | 10.35 | 26771 | 2717.80 | 0.62% |
| 2024-02-21 | 9.83 | 10.18 | 0.21 | 2.11% | 9.83 | 10.49 | 29480 | 3018.34 | 0.68% |
| 2024-02-20 | 9.76 | 9.97 | 0.10 | 1.01% | 9.76 | 10.15 | 27100 | 2693.69 | 0.63% |
| 2024-02-19 | 9.30 | 9.87 | 0.60 | 6.47% | 9.30 | 9.93 | 51416 | 4990.49 | 1.19% |
| 2024-02-08 | 8.61 | 9.27 | 0.79 | 9.32% | 8.29 | 9.33 | 65119 | 5720.43 | 1.50% |
| 2024-02-07 | 8.62 | 8.48 | -0.09 | -1.05% | 8.24 | 9.13 | 55066 | 4785.28 | 1.27% |
| 2024-02-06 | 8.17 | 8.57 | 0.12 | 1.42% | 7.82 | 8.92 | 52909 | 4368.80 | 1.22% |
| 2024-02-05 | 9.16 | 8.45 | -0.87 | -9.33% | 8.39 | 9.24 | 60226 | 5186.74 | 1.39% |
| 2024-02-02 | 9.92 | 9.32 | -0.60 | -6.05% | 8.98 | 10.06 | 49449 | 4682.66 | 1.14% |
| 2024-02-01 | 10.10 | 9.92 | -0.21 | -2.07% | 9.79 | 10.19 | 41859 | 4167.95 | 0.97% |
| 2024-01-31 | 10.50 | 10.13 | -0.35 | -3.34% | 10.10 | 10.64 | 39249 | 4047.45 | 0.91% |