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 | 12.44 | 12.18 | -0.27 | -2.17% | 12.08 | 12.48 | 173654 | 21201.30 | 1.79% |
| 2024-05-09 | 12.21 | 12.45 | 0.20 | 1.63% | 12.20 | 12.62 | 146979 | 18341.59 | 1.52% |
| 2024-05-08 | 12.45 | 12.25 | -0.20 | -1.61% | 12.24 | 12.53 | 113187 | 14007.43 | 1.17% |
| 2024-05-07 | 12.42 | 12.45 | 0.06 | 0.48% | 12.30 | 12.52 | 101274 | 12577.53 | 1.05% |
| 2024-05-06 | 12.43 | 12.39 | 0.10 | 0.81% | 12.31 | 12.56 | 126638 | 15718.19 | 1.31% |
| 2024-04-30 | 12.30 | 12.29 | -0.17 | -1.36% | 12.03 | 12.39 | 178195 | 21795.11 | 1.84% |
| 2024-04-29 | 11.73 | 12.46 | 0.75 | 6.40% | 11.73 | 12.51 | 236955 | 28974.03 | 2.45% |
| 2024-04-26 | 11.52 | 11.71 | 0.16 | 1.39% | 11.33 | 11.74 | 168335 | 19453.90 | 1.74% |
| 2024-04-25 | 11.74 | 11.55 | -0.20 | -1.70% | 11.51 | 11.74 | 106172 | 12302.17 | 1.10% |
| 2024-04-24 | 11.64 | 11.75 | 0.11 | 0.95% | 11.42 | 11.75 | 106326 | 12346.68 | 1.10% |
| 2024-04-23 | 11.50 | 11.64 | 0.17 | 1.48% | 11.39 | 11.71 | 108127 | 12499.34 | 1.12% |
| 2024-04-22 | 11.55 | 11.47 | -0.21 | -1.80% | 11.35 | 11.87 | 110916 | 12851.29 | 1.15% |
| 2024-04-19 | 11.88 | 11.68 | -0.19 | -1.60% | 11.51 | 11.91 | 138058 | 16127.58 | 1.43% |
| 2024-04-18 | 11.78 | 11.87 | 0.10 | 0.85% | 11.65 | 12.09 | 177220 | 21098.37 | 1.83% |
| 2024-04-17 | 11.41 | 11.77 | 0.49 | 4.34% | 11.41 | 11.83 | 188590 | 22079.26 | 1.95% |
| 2024-04-16 | 12.19 | 11.28 | -1.00 | -8.14% | 11.21 | 12.40 | 282467 | 32934.93 | 2.92% |
| 2024-04-15 | 12.48 | 12.28 | -0.21 | -1.68% | 12.08 | 12.65 | 205962 | 25400.80 | 2.13% |
| 2024-04-12 | 12.70 | 12.49 | -0.26 | -2.04% | 12.36 | 12.84 | 250219 | 31383.72 | 2.59% |
| 2024-04-11 | 12.60 | 12.75 | 0.01 | 0.08% | 12.55 | 13.20 | 268403 | 34616.50 | 2.77% |
| 2024-04-10 | 13.25 | 12.74 | -0.58 | -4.35% | 12.50 | 13.53 | 326849 | 42778.16 | 3.38% |
| 2024-04-09 | 13.60 | 13.32 | -0.29 | -2.13% | 13.22 | 13.79 | 389433 | 52466.27 | 4.02% |
| 2024-04-08 | 13.10 | 13.61 | 0.52 | 3.97% | 12.68 | 13.88 | 630918 | 83258.91 | 6.52% |
| 2024-04-03 | 12.30 | 13.09 | 0.59 | 4.72% | 12.24 | 13.14 | 476875 | 60413.27 | 4.93% |
| 2024-04-02 | 12.41 | 12.50 | 0.49 | 4.08% | 12.23 | 13.17 | 532696 | 66858.21 | 5.51% |
| 2024-04-01 | 11.76 | 12.01 | 0.21 | 1.78% | 11.67 | 12.12 | 281272 | 33517.33 | 2.91% |
| 2024-03-29 | 11.40 | 11.80 | 0.40 | 3.51% | 11.25 | 11.99 | 352116 | 41326.27 | 3.64% |
| 2024-03-28 | 10.73 | 11.40 | 0.62 | 5.75% | 10.65 | 11.59 | 346927 | 39099.08 | 3.59% |
| 2024-03-27 | 11.58 | 10.78 | -0.83 | -7.15% | 10.75 | 11.61 | 329672 | 36750.10 | 3.41% |
| 2024-03-26 | 11.21 | 11.61 | 0.31 | 2.74% | 11.21 | 11.97 | 340974 | 39519.14 | 3.52% |
| 2024-03-25 | 11.59 | 11.30 | -0.39 | -3.34% | 11.28 | 11.77 | 279762 | 32148.92 | 2.89% |
| 2024-03-22 | 12.00 | 11.69 | -0.34 | -2.83% | 11.56 | 12.28 | 509553 | 60048.44 | 5.27% |
| 2024-03-21 | 11.03 | 12.03 | 1.09 | 9.96% | 11.03 | 12.03 | 527720 | 61618.99 | 5.45% |
| 2024-03-20 | 10.94 | 10.94 | 0.00 | 0.00% | 10.86 | 11.02 | 96996 | 10603.54 | 1.00% |
| 2024-03-19 | 11.08 | 10.94 | -0.17 | -1.53% | 10.93 | 11.09 | 110483 | 12155.05 | 1.14% |
| 2024-03-18 | 11.05 | 11.11 | 0.12 | 1.09% | 10.92 | 11.11 | 130139 | 14325.88 | 1.34% |
| 2024-03-15 | 10.97 | 10.99 | 0.06 | 0.55% | 10.81 | 11.18 | 122017 | 13356.65 | 1.26% |
| 2024-03-14 | 11.10 | 10.93 | -0.17 | -1.53% | 10.85 | 11.15 | 132147 | 14527.06 | 1.37% |
| 2024-03-13 | 11.25 | 11.10 | -0.14 | -1.25% | 11.07 | 11.31 | 189096 | 21106.56 | 1.95% |
| 2024-03-12 | 11.09 | 11.24 | 0.21 | 1.90% | 10.95 | 11.44 | 307362 | 34452.50 | 3.18% |
| 2024-03-11 | 10.78 | 11.03 | 0.37 | 3.47% | 10.73 | 11.03 | 215298 | 23459.62 | 2.23% |
| 2024-03-08 | 10.50 | 10.66 | 0.17 | 1.62% | 10.45 | 10.75 | 114585 | 12156.71 | 1.18% |
| 2024-03-07 | 10.95 | 10.49 | -0.38 | -3.50% | 10.49 | 10.98 | 154961 | 16535.78 | 1.60% |
| 2024-03-06 | 10.35 | 10.87 | 0.47 | 4.52% | 10.34 | 11.06 | 242992 | 26191.51 | 2.51% |
| 2024-03-05 | 10.55 | 10.40 | -0.22 | -2.07% | 10.35 | 10.56 | 108330 | 11300.60 | 1.12% |
| 2024-03-04 | 10.82 | 10.62 | -0.16 | -1.48% | 10.50 | 10.89 | 109544 | 11635.22 | 1.13% |
| 2024-03-01 | 10.78 | 10.78 | 0.00 | 0.00% | 10.63 | 10.89 | 101558 | 10934.06 | 1.05% |
| 2024-02-29 | 10.30 | 10.78 | 0.43 | 4.15% | 10.27 | 10.78 | 142571 | 15110.51 | 1.47% |
| 2024-02-28 | 10.79 | 10.35 | -0.39 | -3.63% | 10.33 | 11.06 | 179159 | 19291.69 | 1.85% |
| 2024-02-27 | 10.57 | 10.74 | 0.12 | 1.13% | 10.47 | 10.75 | 114698 | 12186.92 | 1.19% |
| 2024-02-26 | 10.48 | 10.62 | 0.18 | 1.72% | 10.38 | 10.73 | 141460 | 14966.09 | 1.46% |
| 2024-02-23 | 10.36 | 10.44 | 0.06 | 0.58% | 10.25 | 10.45 | 110934 | 11492.74 | 1.15% |
| 2024-02-22 | 10.28 | 10.38 | 0.05 | 0.48% | 10.27 | 10.44 | 92321 | 9543.73 | 0.95% |
| 2024-02-21 | 10.07 | 10.33 | 0.19 | 1.87% | 9.98 | 10.59 | 153138 | 15867.24 | 1.58% |
| 2024-02-20 | 10.10 | 10.14 | -0.05 | -0.49% | 9.96 | 10.15 | 96985 | 9752.61 | 1.00% |
| 2024-02-19 | 10.51 | 10.19 | -0.21 | -2.02% | 10.04 | 10.54 | 172269 | 17634.61 | 1.78% |
| 2024-02-08 | 10.20 | 10.40 | 0.31 | 3.07% | 10.20 | 10.84 | 214062 | 22603.58 | 2.21% |
| 2024-02-07 | 9.40 | 10.09 | 0.63 | 6.66% | 9.40 | 10.15 | 241816 | 24045.78 | 2.50% |
| 2024-02-06 | 8.50 | 9.46 | 0.86 | 10.00% | 8.36 | 9.46 | 199938 | 17944.35 | 2.07% |
| 2024-02-05 | 9.05 | 8.60 | -0.54 | -5.91% | 8.24 | 9.05 | 205383 | 17717.74 | 2.12% |
| 2024-02-02 | 9.61 | 9.14 | -0.44 | -4.59% | 8.80 | 9.68 | 151185 | 14038.55 | 1.56% |
| 2024-02-01 | 9.72 | 9.58 | -0.12 | -1.24% | 9.57 | 9.90 | 116666 | 11312.36 | 1.21% |