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 | 12.69 | 12.63 | -0.02 | -0.16% | 12.53 | 12.87 | 15449 | 1954.43 | 0.50% |
| 2024-05-09 | 12.49 | 12.65 | 0.15 | 1.20% | 12.49 | 12.83 | 14941 | 1900.52 | 0.49% |
| 2024-05-08 | 12.95 | 12.50 | -0.46 | -3.55% | 12.45 | 12.97 | 22803 | 2880.25 | 0.74% |
| 2024-05-07 | 12.73 | 12.96 | 0.24 | 1.89% | 12.63 | 13.09 | 24246 | 3134.58 | 0.79% |
| 2024-05-06 | 12.76 | 12.72 | 0.33 | 2.66% | 12.39 | 12.81 | 30316 | 3826.44 | 0.99% |
| 2024-04-30 | 12.63 | 12.39 | -0.24 | -1.90% | 12.28 | 12.78 | 32978 | 4126.97 | 1.07% |
| 2024-04-29 | 12.40 | 12.63 | 0.34 | 2.77% | 12.32 | 12.73 | 26674 | 3346.25 | 0.87% |
| 2024-04-26 | 12.48 | 12.29 | -0.16 | -1.29% | 12.22 | 12.61 | 24366 | 3022.78 | 0.79% |
| 2024-04-25 | 12.12 | 12.45 | 0.31 | 2.55% | 12.00 | 12.55 | 29287 | 3620.35 | 0.95% |
| 2024-04-24 | 11.85 | 12.14 | 0.29 | 2.45% | 11.71 | 12.15 | 23025 | 2763.63 | 0.75% |
| 2024-04-23 | 11.32 | 11.85 | 0.32 | 2.78% | 11.32 | 12.16 | 26944 | 3179.77 | 0.88% |
| 2024-04-22 | 11.39 | 11.53 | 0.19 | 1.68% | 11.17 | 11.90 | 37280 | 4328.76 | 1.21% |
| 2024-04-19 | 11.25 | 11.34 | 0.11 | 0.98% | 11.09 | 11.45 | 17721 | 1996.39 | 0.58% |
| 2024-04-18 | 11.43 | 11.23 | -0.20 | -1.75% | 11.15 | 11.48 | 23230 | 2625.41 | 0.76% |
| 2024-04-17 | 11.32 | 11.43 | 0.30 | 2.70% | 11.24 | 11.85 | 46598 | 5342.90 | 1.52% |
| 2024-04-16 | 12.12 | 11.13 | -1.02 | -8.40% | 10.95 | 12.12 | 54475 | 6127.54 | 1.77% |
| 2024-04-15 | 12.33 | 12.15 | -0.20 | -1.62% | 11.21 | 12.33 | 56230 | 6644.09 | 1.83% |
| 2024-04-12 | 12.33 | 12.35 | 0.14 | 1.15% | 12.10 | 12.56 | 21110 | 2598.67 | 0.69% |
| 2024-04-11 | 12.32 | 12.21 | -0.23 | -1.85% | 12.21 | 12.56 | 23675 | 2928.85 | 0.77% |
| 2024-04-10 | 12.91 | 12.44 | -0.46 | -3.57% | 12.04 | 13.03 | 44086 | 5528.14 | 1.44% |
| 2024-04-09 | 12.70 | 12.90 | 0.31 | 2.46% | 12.66 | 12.96 | 22223 | 2856.14 | 0.72% |
| 2024-04-08 | 13.12 | 12.59 | -0.54 | -4.11% | 12.59 | 13.12 | 30730 | 3937.29 | 1.00% |
| 2024-04-03 | 13.18 | 13.13 | 0.07 | 0.54% | 12.91 | 13.28 | 34035 | 4443.40 | 1.11% |
| 2024-04-02 | 13.34 | 13.06 | -0.18 | -1.36% | 12.96 | 13.50 | 46584 | 6132.68 | 1.52% |
| 2024-04-01 | 12.59 | 13.24 | 0.62 | 4.91% | 12.51 | 13.34 | 69662 | 9108.01 | 2.27% |
| 2024-03-29 | 12.53 | 12.62 | 0.09 | 0.72% | 12.36 | 12.74 | 43749 | 5492.51 | 1.42% |
| 2024-03-28 | 11.86 | 12.53 | 0.54 | 4.50% | 11.85 | 13.10 | 76680 | 9616.27 | 2.50% |
| 2024-03-27 | 12.16 | 11.99 | -0.17 | -1.40% | 11.98 | 12.57 | 45454 | 5569.96 | 1.48% |
| 2024-03-26 | 11.78 | 12.16 | 0.24 | 2.01% | 11.68 | 12.18 | 45264 | 5399.03 | 1.47% |
| 2024-03-25 | 11.98 | 11.92 | -0.08 | -0.67% | 11.69 | 12.43 | 40827 | 4971.32 | 1.33% |
| 2024-03-22 | 12.14 | 12.00 | -0.13 | -1.07% | 11.88 | 12.14 | 31707 | 3800.83 | 1.03% |
| 2024-03-21 | 12.06 | 12.13 | 0.09 | 0.75% | 12.02 | 12.25 | 33095 | 4007.80 | 1.08% |
| 2024-03-20 | 11.97 | 12.04 | 0.04 | 0.33% | 11.93 | 12.08 | 18272 | 2194.35 | 0.60% |
| 2024-03-19 | 12.28 | 12.00 | -0.10 | -0.83% | 11.91 | 12.28 | 49711 | 5986.69 | 1.62% |
| 2024-03-18 | 11.97 | 12.10 | 0.13 | 1.09% | 11.86 | 12.30 | 39570 | 4765.66 | 1.29% |
| 2024-03-15 | 11.21 | 11.97 | 0.67 | 5.93% | 11.21 | 12.26 | 76119 | 9029.89 | 2.48% |
| 2024-03-14 | 11.53 | 11.30 | -0.34 | -2.92% | 11.12 | 11.71 | 34442 | 3933.13 | 1.12% |
| 2024-03-13 | 11.43 | 11.64 | 0.36 | 3.19% | 11.34 | 11.86 | 56363 | 6558.80 | 1.84% |
| 2024-03-12 | 11.15 | 11.28 | 0.21 | 1.90% | 11.04 | 11.33 | 30489 | 3406.12 | 0.99% |
| 2024-03-11 | 10.98 | 11.07 | 0.11 | 1.00% | 10.98 | 11.17 | 28418 | 3146.53 | 0.93% |
| 2024-03-08 | 10.80 | 10.96 | 0.16 | 1.48% | 10.80 | 11.19 | 41278 | 4553.86 | 1.34% |
| 2024-03-07 | 10.94 | 10.80 | -0.03 | -0.28% | 10.73 | 11.11 | 48002 | 5249.04 | 1.56% |
| 2024-03-06 | 10.98 | 10.83 | -0.24 | -2.17% | 10.67 | 11.14 | 63711 | 6937.45 | 2.08% |
| 2024-03-05 | 10.95 | 11.07 | -0.04 | -0.36% | 10.90 | 11.25 | 35656 | 3956.32 | 1.16% |
| 2024-03-04 | 11.20 | 11.11 | 0.08 | 0.73% | 10.81 | 11.25 | 45262 | 4987.58 | 1.47% |
| 2024-03-01 | 10.83 | 11.03 | 0.18 | 1.66% | 10.63 | 11.05 | 54200 | 5895.56 | 1.77% |
| 2024-02-29 | 10.53 | 10.85 | 0.24 | 2.26% | 10.30 | 10.99 | 58141 | 6245.75 | 1.89% |
| 2024-02-28 | 11.50 | 10.61 | -0.63 | -5.60% | 10.60 | 11.58 | 91589 | 10166.70 | 2.98% |
| 2024-02-27 | 10.12 | 11.24 | 1.02 | 9.98% | 10.12 | 11.24 | 57007 | 6092.68 | 1.86% |
| 2024-02-26 | 10.09 | 10.22 | 0.14 | 1.39% | 9.99 | 10.49 | 51930 | 5304.48 | 1.69% |
| 2024-02-23 | 9.70 | 10.08 | 0.49 | 5.11% | 9.54 | 10.18 | 48464 | 4780.05 | 1.58% |
| 2024-02-22 | 9.31 | 9.59 | 0.25 | 2.68% | 9.25 | 9.59 | 31859 | 3014.96 | 1.04% |
| 2024-02-21 | 8.96 | 9.34 | 0.28 | 3.09% | 8.91 | 9.67 | 47110 | 4422.96 | 1.53% |
| 2024-02-20 | 9.00 | 9.06 | 0.06 | 0.67% | 8.72 | 9.16 | 42799 | 3845.43 | 1.39% |
| 2024-02-19 | 8.42 | 9.00 | 0.69 | 8.30% | 8.42 | 9.02 | 66095 | 5801.57 | 2.15% |
| 2024-02-08 | 7.50 | 8.31 | 0.66 | 8.63% | 7.35 | 8.37 | 67970 | 5426.22 | 2.21% |
| 2024-02-07 | 8.38 | 7.65 | -0.77 | -9.14% | 7.58 | 8.40 | 96441 | 7577.09 | 3.14% |
| 2024-02-06 | 8.12 | 8.42 | -0.55 | -6.13% | 8.07 | 8.90 | 104624 | 8651.66 | 3.41% |
| 2024-02-05 | 9.94 | 8.97 | -1.00 | -10.03% | 8.97 | 9.95 | 78858 | 7197.88 | 2.57% |
| 2024-02-02 | 11.23 | 9.97 | -1.09 | -9.86% | 9.95 | 11.23 | 98883 | 10176.42 | 3.22% |