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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 12.26 | 12.35 | 0.10 | 0.82% | 12.26 | 12.54 | 36196 | 4495.87 | 1.06% |
| 2024-05-13 | 12.56 | 12.25 | -0.39 | -3.09% | 12.18 | 12.73 | 55555 | 6903.91 | 1.62% |
| 2024-05-10 | 13.02 | 12.64 | -0.34 | -2.62% | 12.62 | 13.03 | 43162 | 5511.83 | 1.26% |
| 2024-05-09 | 12.93 | 12.98 | 0.04 | 0.31% | 12.85 | 13.13 | 41722 | 5429.93 | 1.22% |
| 2024-05-08 | 12.86 | 12.94 | 0.07 | 0.54% | 12.81 | 13.05 | 56822 | 7367.93 | 1.66% |
| 2024-05-07 | 12.90 | 12.87 | -0.07 | -0.54% | 12.65 | 12.96 | 51784 | 6635.44 | 1.51% |
| 2024-05-06 | 12.85 | 12.94 | 0.37 | 2.94% | 12.62 | 13.10 | 75055 | 9681.81 | 2.19% |
| 2024-04-30 | 12.38 | 12.57 | 0.19 | 1.53% | 11.90 | 12.66 | 75884 | 9400.18 | 2.22% |
| 2024-04-29 | 11.88 | 12.38 | 0.51 | 4.30% | 11.88 | 12.45 | 57034 | 7020.13 | 1.67% |
| 2024-04-26 | 11.85 | 11.87 | 0.02 | 0.17% | 11.72 | 12.02 | 38590 | 4579.00 | 1.13% |
| 2024-04-25 | 11.70 | 11.85 | 0.13 | 1.11% | 11.69 | 12.04 | 47296 | 5617.39 | 1.38% |
| 2024-04-24 | 11.50 | 11.72 | 0.29 | 2.54% | 11.36 | 11.93 | 51468 | 5993.10 | 1.50% |
| 2024-04-23 | 11.39 | 11.43 | -0.03 | -0.26% | 11.15 | 11.54 | 38841 | 4417.89 | 1.13% |
| 2024-04-22 | 10.77 | 11.46 | 0.57 | 5.23% | 10.77 | 11.77 | 80158 | 9098.57 | 2.34% |
| 2024-04-19 | 10.86 | 10.89 | -0.14 | -1.27% | 10.76 | 11.08 | 44632 | 4872.36 | 1.30% |
| 2024-04-18 | 11.22 | 11.03 | -0.14 | -1.25% | 11.01 | 11.29 | 42562 | 4751.44 | 1.24% |
| 2024-04-17 | 11.01 | 11.17 | 0.32 | 2.95% | 10.97 | 11.47 | 49034 | 5498.38 | 1.43% |
| 2024-04-16 | 11.52 | 10.85 | -0.78 | -6.71% | 10.60 | 11.59 | 85212 | 9352.24 | 2.49% |
| 2024-04-15 | 12.11 | 11.63 | -0.54 | -4.44% | 11.40 | 12.27 | 68255 | 8037.18 | 1.99% |
| 2024-04-12 | 12.52 | 12.17 | -0.39 | -3.11% | 12.16 | 12.61 | 70164 | 8611.64 | 2.05% |
| 2024-04-11 | 12.53 | 12.56 | -0.15 | -1.18% | 12.41 | 13.01 | 62147 | 7929.43 | 1.81% |
| 2024-04-10 | 12.82 | 12.71 | -0.08 | -0.63% | 12.51 | 13.10 | 54344 | 6945.92 | 1.59% |
| 2024-04-09 | 12.53 | 12.79 | 0.31 | 2.48% | 12.40 | 12.87 | 45125 | 5719.25 | 1.32% |
| 2024-04-08 | 13.00 | 12.48 | -0.61 | -4.66% | 12.39 | 13.00 | 66920 | 8456.00 | 1.95% |
| 2024-04-03 | 12.79 | 13.09 | 0.26 | 2.03% | 12.70 | 13.22 | 78541 | 10251.62 | 2.29% |
| 2024-04-02 | 12.69 | 12.83 | 0.09 | 0.71% | 12.49 | 13.08 | 71921 | 9196.58 | 2.10% |
| 2024-04-01 | 12.04 | 12.74 | 0.70 | 5.81% | 12.03 | 12.83 | 81095 | 10099.23 | 2.37% |
| 2024-03-29 | 11.83 | 12.04 | 0.23 | 1.95% | 11.79 | 12.09 | 65915 | 7892.81 | 1.92% |
| 2024-03-28 | 11.67 | 11.81 | -0.12 | -1.01% | 11.67 | 11.93 | 65464 | 7729.47 | 1.91% |
| 2024-03-27 | 12.18 | 11.93 | -0.31 | -2.53% | 11.93 | 12.37 | 49855 | 6047.73 | 1.46% |
| 2024-03-26 | 12.01 | 12.24 | 0.19 | 1.58% | 11.96 | 12.30 | 58586 | 7104.75 | 1.71% |
| 2024-03-25 | 12.29 | 12.05 | -0.29 | -2.35% | 12.03 | 12.39 | 47283 | 5766.17 | 1.38% |
| 2024-03-22 | 12.72 | 12.34 | -0.38 | -2.99% | 12.17 | 12.77 | 64201 | 7937.22 | 1.87% |
| 2024-03-21 | 13.01 | 12.72 | -0.29 | -2.23% | 12.57 | 13.12 | 89893 | 11469.08 | 2.62% |
| 2024-03-20 | 13.19 | 13.01 | -0.18 | -1.36% | 12.90 | 13.25 | 59558 | 7758.85 | 1.74% |
| 2024-03-19 | 13.19 | 13.19 | 0.11 | 0.84% | 12.94 | 13.62 | 95518 | 12668.87 | 2.79% |
| 2024-03-18 | 12.88 | 13.08 | 0.18 | 1.40% | 12.57 | 13.19 | 104639 | 13509.74 | 3.06% |
| 2024-03-15 | 12.84 | 12.90 | 0.04 | 0.31% | 12.50 | 13.29 | 126844 | 16262.72 | 3.70% |
| 2024-03-14 | 13.29 | 12.86 | 0.00 | 0.00% | 12.72 | 13.55 | 170652 | 22261.15 | 4.98% |
| 2024-03-13 | 11.92 | 12.86 | 0.73 | 6.02% | 11.92 | 13.15 | 229289 | 28616.65 | 6.69% |
| 2024-03-12 | 12.00 | 12.13 | 0.62 | 5.39% | 11.79 | 12.59 | 227605 | 27619.80 | 6.65% |
| 2024-03-11 | 10.46 | 11.51 | 1.05 | 10.04% | 10.41 | 11.51 | 132247 | 14712.91 | 3.86% |
| 2024-03-08 | 10.25 | 10.46 | 0.21 | 2.05% | 10.22 | 10.52 | 40573 | 4219.54 | 1.18% |
| 2024-03-07 | 10.58 | 10.25 | -0.29 | -2.75% | 10.24 | 10.64 | 46565 | 4845.40 | 1.36% |
| 2024-03-06 | 10.47 | 10.54 | 0.04 | 0.38% | 10.24 | 10.60 | 56318 | 5871.17 | 1.64% |
| 2024-03-05 | 10.75 | 10.50 | -0.26 | -2.42% | 10.34 | 10.75 | 70098 | 7389.72 | 2.05% |
| 2024-03-04 | 10.37 | 10.76 | 0.41 | 3.96% | 10.26 | 10.78 | 110874 | 11649.93 | 3.24% |
| 2024-03-01 | 10.35 | 10.35 | 0.01 | 0.10% | 10.20 | 10.50 | 58938 | 6091.08 | 1.72% |
| 2024-02-29 | 10.00 | 10.34 | 0.28 | 2.78% | 9.89 | 10.36 | 69351 | 7073.85 | 2.02% |
| 2024-02-28 | 11.10 | 10.06 | -0.92 | -8.38% | 10.06 | 11.31 | 111918 | 11966.47 | 3.27% |
| 2024-02-27 | 10.78 | 10.98 | 0.12 | 1.10% | 10.63 | 11.07 | 47340 | 5165.58 | 1.38% |
| 2024-02-26 | 10.40 | 10.86 | 0.46 | 4.42% | 10.39 | 11.10 | 67232 | 7228.54 | 1.96% |
| 2024-02-23 | 10.31 | 10.40 | 0.15 | 1.46% | 10.15 | 10.40 | 52277 | 5375.51 | 1.53% |
| 2024-02-22 | 10.01 | 10.25 | 0.30 | 3.02% | 9.95 | 10.25 | 60174 | 6093.89 | 1.76% |
| 2024-02-21 | 9.62 | 9.95 | 0.19 | 1.95% | 9.56 | 10.30 | 74862 | 7477.24 | 2.19% |
| 2024-02-20 | 9.51 | 9.76 | 0.17 | 1.77% | 9.38 | 9.92 | 64240 | 6243.12 | 1.88% |
| 2024-02-19 | 9.23 | 9.59 | 0.35 | 3.79% | 9.15 | 10.07 | 143311 | 13802.26 | 4.18% |
| 2024-02-08 | 8.33 | 9.24 | 0.84 | 10.00% | 7.90 | 9.24 | 116994 | 10037.00 | 3.42% |
| 2024-02-07 | 8.56 | 8.40 | -0.20 | -2.33% | 8.23 | 8.71 | 111096 | 9438.67 | 3.24% |
| 2024-02-06 | 8.06 | 8.60 | 0.04 | 0.47% | 7.86 | 8.79 | 127456 | 10521.28 | 3.72% |
| 2024-02-05 | 9.37 | 8.56 | -0.95 | -9.99% | 8.56 | 9.44 | 98711 | 8669.65 | 2.88% |