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 | 12.61 | 12.79 | 0.23 | 1.83% | 12.56 | 12.84 | 13097 | 1671.65 | 0.55% |
| 2024-05-08 | 12.40 | 12.56 | -0.08 | -0.63% | 12.40 | 12.68 | 15404 | 1936.47 | 0.64% |
| 2024-05-07 | 12.54 | 12.64 | 0.12 | 0.96% | 12.46 | 12.66 | 17605 | 2211.90 | 0.74% |
| 2024-05-06 | 12.11 | 12.52 | 0.49 | 4.07% | 12.11 | 12.56 | 27068 | 3351.67 | 1.13% |
| 2024-04-30 | 12.09 | 12.03 | -0.07 | -0.58% | 11.90 | 12.12 | 22429 | 2690.60 | 0.94% |
| 2024-04-29 | 11.65 | 12.10 | 0.35 | 2.98% | 11.65 | 12.12 | 19400 | 2317.73 | 0.81% |
| 2024-04-26 | 11.54 | 11.75 | 0.21 | 1.82% | 11.33 | 11.88 | 22270 | 2591.43 | 0.93% |
| 2024-04-25 | 11.31 | 11.54 | 0.13 | 1.14% | 11.31 | 11.65 | 15282 | 1761.70 | 0.64% |
| 2024-04-24 | 11.23 | 11.41 | 0.24 | 2.15% | 11.13 | 11.45 | 19310 | 2181.70 | 0.81% |
| 2024-04-23 | 11.10 | 11.17 | 0.09 | 0.81% | 11.00 | 11.26 | 20475 | 2287.16 | 0.86% |
| 2024-04-22 | 11.07 | 11.08 | -0.07 | -0.63% | 10.83 | 11.26 | 27528 | 3054.93 | 1.15% |
| 2024-04-19 | 11.21 | 11.15 | -0.33 | -2.87% | 11.07 | 11.50 | 43760 | 4915.25 | 1.83% |
| 2024-04-18 | 11.85 | 11.48 | -0.90 | -7.27% | 11.14 | 11.89 | 73114 | 8299.19 | 3.06% |
| 2024-04-17 | 11.60 | 12.38 | 1.00 | 8.79% | 11.42 | 12.38 | 41501 | 5002.48 | 1.73% |
| 2024-04-16 | 11.96 | 11.38 | -1.08 | -8.67% | 11.34 | 12.18 | 56895 | 6637.83 | 2.38% |
| 2024-04-15 | 12.85 | 12.46 | 0.00 | 0.00% | 12.24 | 13.52 | 44479 | 5638.76 | 1.86% |
| 2024-04-12 | 12.51 | 12.46 | -0.11 | -0.88% | 12.45 | 12.65 | 12325 | 1545.66 | 0.52% |
| 2024-04-11 | 12.45 | 12.57 | 0.03 | 0.24% | 12.28 | 12.69 | 13302 | 1668.81 | 0.56% |
| 2024-04-10 | 12.58 | 12.54 | -0.17 | -1.34% | 12.41 | 12.77 | 19176 | 2408.34 | 0.80% |
| 2024-04-09 | 12.21 | 12.71 | 0.37 | 3.00% | 12.16 | 12.76 | 24642 | 3085.60 | 1.03% |
| 2024-04-08 | 12.96 | 12.34 | -0.56 | -4.34% | 12.30 | 12.96 | 30458 | 3833.51 | 1.27% |
| 2024-04-03 | 12.56 | 12.90 | 0.27 | 2.14% | 12.53 | 12.95 | 27893 | 3561.24 | 1.17% |
| 2024-04-02 | 12.41 | 12.63 | 0.18 | 1.45% | 12.37 | 12.80 | 19632 | 2473.02 | 0.82% |
| 2024-04-01 | 12.25 | 12.45 | 0.25 | 2.05% | 12.14 | 12.46 | 18343 | 2267.32 | 0.77% |
| 2024-03-29 | 11.89 | 12.20 | 0.27 | 2.26% | 11.89 | 12.22 | 12572 | 1517.61 | 0.53% |
| 2024-03-28 | 11.65 | 11.93 | 0.27 | 2.32% | 11.63 | 11.98 | 14257 | 1688.95 | 0.60% |
| 2024-03-27 | 11.97 | 11.66 | -0.31 | -2.59% | 11.65 | 12.07 | 12924 | 1536.78 | 0.54% |
| 2024-03-26 | 11.95 | 11.97 | 0.06 | 0.50% | 11.73 | 12.27 | 12451 | 1489.86 | 0.52% |
| 2024-03-25 | 12.13 | 11.91 | -0.32 | -2.62% | 11.91 | 12.23 | 11754 | 1420.32 | 0.49% |
| 2024-03-22 | 12.41 | 12.23 | -0.24 | -1.92% | 12.16 | 12.45 | 12060 | 1480.81 | 0.50% |
| 2024-03-21 | 12.43 | 12.47 | 0.07 | 0.56% | 12.25 | 12.53 | 12325 | 1526.61 | 0.52% |
| 2024-03-20 | 12.36 | 12.40 | 0.05 | 0.40% | 12.28 | 12.43 | 13113 | 1620.06 | 0.55% |
| 2024-03-19 | 12.43 | 12.35 | -0.14 | -1.12% | 12.33 | 12.53 | 19059 | 2363.93 | 0.80% |
| 2024-03-18 | 12.08 | 12.49 | 0.50 | 4.17% | 12.08 | 12.52 | 31016 | 3828.02 | 1.30% |
| 2024-03-15 | 11.71 | 11.99 | 0.16 | 1.35% | 11.67 | 11.99 | 13600 | 1609.84 | 0.57% |
| 2024-03-14 | 11.77 | 11.83 | 0.05 | 0.42% | 11.66 | 11.94 | 13734 | 1623.09 | 0.57% |
| 2024-03-13 | 11.70 | 11.78 | 0.10 | 0.86% | 11.61 | 11.85 | 13659 | 1603.92 | 0.57% |
| 2024-03-12 | 11.60 | 11.68 | 0.11 | 0.95% | 11.50 | 11.76 | 12964 | 1506.76 | 0.54% |
| 2024-03-11 | 11.40 | 11.57 | 0.12 | 1.05% | 11.35 | 11.58 | 11704 | 1342.04 | 0.49% |
| 2024-03-08 | 11.29 | 11.45 | 0.16 | 1.42% | 11.25 | 11.51 | 12341 | 1406.06 | 0.52% |
| 2024-03-07 | 11.27 | 11.29 | 0.01 | 0.09% | 11.25 | 11.59 | 15255 | 1737.61 | 0.64% |
| 2024-03-06 | 11.12 | 11.28 | 0.11 | 0.98% | 11.06 | 11.37 | 13862 | 1553.35 | 0.58% |
| 2024-03-05 | 11.26 | 11.17 | -0.05 | -0.45% | 11.08 | 11.47 | 19904 | 2241.88 | 0.83% |
| 2024-03-04 | 11.27 | 11.22 | -0.06 | -0.53% | 11.10 | 11.39 | 13728 | 1539.40 | 0.57% |
| 2024-03-01 | 11.29 | 11.28 | -0.01 | -0.09% | 11.16 | 11.46 | 22273 | 2516.98 | 0.93% |
| 2024-02-29 | 10.80 | 11.29 | 0.43 | 3.96% | 10.73 | 11.60 | 21459 | 2404.78 | 0.90% |
| 2024-02-28 | 11.83 | 10.86 | -0.89 | -7.57% | 10.86 | 12.00 | 28702 | 3287.55 | 1.20% |
| 2024-02-27 | 11.44 | 11.75 | 0.30 | 2.62% | 11.31 | 11.79 | 13978 | 1618.17 | 0.58% |
| 2024-02-26 | 11.15 | 11.45 | 0.25 | 2.23% | 11.11 | 11.65 | 18985 | 2165.66 | 0.79% |
| 2024-02-23 | 10.90 | 11.20 | 0.35 | 3.23% | 10.85 | 11.22 | 16723 | 1841.34 | 0.70% |
| 2024-02-22 | 10.69 | 10.85 | 0.24 | 2.26% | 10.58 | 10.86 | 15058 | 1613.15 | 0.63% |
| 2024-02-21 | 10.35 | 10.61 | 0.15 | 1.43% | 10.35 | 10.89 | 18475 | 1973.77 | 0.77% |
| 2024-02-20 | 10.47 | 10.46 | -0.03 | -0.29% | 10.28 | 10.49 | 15252 | 1584.75 | 0.64% |
| 2024-02-19 | 10.31 | 10.49 | 0.18 | 1.75% | 10.25 | 10.66 | 26274 | 2748.72 | 1.10% |
| 2024-02-08 | 9.62 | 10.31 | 0.49 | 4.99% | 9.42 | 10.37 | 41124 | 4059.86 | 1.72% |
| 2024-02-07 | 9.93 | 9.82 | -0.01 | -0.10% | 9.22 | 10.10 | 60453 | 5793.31 | 2.53% |
| 2024-02-06 | 9.29 | 9.83 | 0.44 | 4.69% | 8.83 | 10.03 | 54208 | 5059.67 | 2.27% |
| 2024-02-05 | 10.15 | 9.39 | -0.75 | -7.40% | 9.13 | 10.17 | 43280 | 4078.93 | 1.81% |
| 2024-02-02 | 10.81 | 10.14 | -0.56 | -5.23% | 9.81 | 10.90 | 25464 | 2626.90 | 1.06% |
| 2024-02-01 | 10.83 | 10.70 | -0.13 | -1.20% | 10.40 | 10.88 | 26189 | 2791.12 | 1.09% |
| 2024-01-31 | 11.35 | 10.83 | -0.63 | -5.50% | 10.74 | 11.45 | 22360 | 2471.36 | 0.93% |
| 2024-01-30 | 11.97 | 11.46 | -0.46 | -3.86% | 11.35 | 11.97 | 20924 | 2436.02 | 0.87% |