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 | 13.18 | 12.98 | -0.19 | -1.44% | 12.88 | 13.24 | 46990 | 6104.40 | 0.37% |
| 2024-05-09 | 12.83 | 13.17 | 0.31 | 2.41% | 12.70 | 13.21 | 86623 | 11302.36 | 0.68% |
| 2024-05-08 | 12.94 | 12.86 | 0.04 | 0.31% | 12.65 | 13.02 | 99954 | 12879.26 | 0.79% |
| 2024-05-07 | 12.98 | 12.82 | -0.21 | -1.61% | 12.77 | 13.04 | 92998 | 11974.22 | 0.73% |
| 2024-05-06 | 13.20 | 13.03 | 0.25 | 1.96% | 12.61 | 13.28 | 208050 | 27062.61 | 1.64% |
| 2024-04-30 | 11.98 | 12.78 | 1.16 | 9.98% | 11.98 | 12.78 | 124805 | 15561.70 | 0.98% |
| 2024-04-29 | 11.65 | 11.62 | -0.02 | -0.17% | 11.44 | 11.87 | 82879 | 9625.97 | 0.65% |
| 2024-04-26 | 11.30 | 11.64 | 0.29 | 2.56% | 11.27 | 11.68 | 57217 | 6599.01 | 0.45% |
| 2024-04-25 | 11.59 | 11.35 | -0.27 | -2.32% | 11.32 | 11.63 | 50238 | 5736.16 | 0.40% |
| 2024-04-24 | 11.40 | 11.62 | 0.37 | 3.29% | 11.29 | 11.78 | 70047 | 8042.10 | 0.55% |
| 2024-04-23 | 11.16 | 11.25 | 0.07 | 0.63% | 11.09 | 11.34 | 30284 | 3399.01 | 0.24% |
| 2024-04-22 | 11.12 | 11.18 | 0.05 | 0.45% | 11.03 | 11.33 | 30576 | 3431.83 | 0.24% |
| 2024-04-19 | 11.29 | 11.13 | -0.14 | -1.24% | 11.01 | 11.29 | 42011 | 4665.70 | 0.33% |
| 2024-04-18 | 11.16 | 11.27 | 0.14 | 1.26% | 10.95 | 11.50 | 71557 | 8086.49 | 0.56% |
| 2024-04-17 | 10.75 | 11.13 | 0.51 | 4.80% | 10.72 | 11.14 | 57044 | 6245.46 | 0.45% |
| 2024-04-16 | 10.99 | 10.62 | -0.35 | -3.19% | 10.60 | 10.99 | 55003 | 5906.56 | 0.43% |
| 2024-04-15 | 11.03 | 10.97 | -0.07 | -0.63% | 10.62 | 11.12 | 67826 | 7399.76 | 0.53% |
| 2024-04-12 | 11.30 | 11.04 | -0.29 | -2.56% | 11.03 | 11.48 | 55542 | 6229.11 | 0.44% |
| 2024-04-11 | 11.15 | 11.33 | 0.10 | 0.89% | 11.02 | 11.42 | 61256 | 6884.99 | 0.48% |
| 2024-04-10 | 11.30 | 11.23 | -0.15 | -1.32% | 11.12 | 11.35 | 51539 | 5793.78 | 0.41% |
| 2024-04-09 | 11.50 | 11.38 | -0.24 | -2.07% | 11.15 | 11.50 | 72551 | 8194.47 | 0.57% |
| 2024-04-08 | 11.15 | 11.62 | 0.44 | 3.94% | 11.09 | 11.70 | 106842 | 12270.46 | 0.84% |
| 2024-04-03 | 11.42 | 11.18 | -0.24 | -2.10% | 11.09 | 11.48 | 67316 | 7527.78 | 0.53% |
| 2024-04-02 | 11.43 | 11.42 | 0.02 | 0.18% | 11.18 | 11.49 | 77350 | 8767.68 | 0.61% |
| 2024-04-01 | 11.43 | 11.40 | 0.00 | 0.00% | 11.38 | 11.65 | 92438 | 10618.82 | 0.73% |
| 2024-03-29 | 11.74 | 11.40 | -0.34 | -2.90% | 11.35 | 11.80 | 56669 | 6493.18 | 0.45% |
| 2024-03-28 | 11.66 | 11.74 | 0.06 | 0.51% | 11.52 | 11.97 | 55346 | 6518.50 | 0.44% |
| 2024-03-27 | 12.08 | 11.68 | -0.40 | -3.31% | 11.68 | 12.08 | 63902 | 7541.62 | 0.50% |
| 2024-03-26 | 12.15 | 12.08 | -0.06 | -0.49% | 11.82 | 12.24 | 86431 | 10356.81 | 0.68% |
| 2024-03-25 | 11.98 | 12.14 | 0.15 | 1.25% | 11.90 | 12.69 | 132904 | 16355.11 | 1.05% |
| 2024-03-22 | 11.93 | 11.99 | 0.07 | 0.59% | 11.81 | 12.03 | 59224 | 7063.59 | 0.47% |
| 2024-03-21 | 12.12 | 11.92 | -0.23 | -1.89% | 11.85 | 12.20 | 45670 | 5475.00 | 0.36% |
| 2024-03-20 | 12.43 | 12.15 | -0.20 | -1.62% | 11.98 | 12.46 | 56990 | 6908.76 | 0.45% |
| 2024-03-19 | 12.68 | 12.35 | -0.33 | -2.60% | 12.33 | 12.72 | 45578 | 5686.19 | 0.36% |
| 2024-03-18 | 12.65 | 12.68 | 0.11 | 0.88% | 12.52 | 12.79 | 41406 | 5238.78 | 0.33% |
| 2024-03-15 | 12.47 | 12.57 | 0.02 | 0.16% | 12.27 | 12.61 | 29330 | 3642.46 | 0.23% |
| 2024-03-14 | 12.71 | 12.55 | -0.26 | -2.03% | 12.45 | 12.90 | 37844 | 4785.38 | 0.30% |
| 2024-03-13 | 12.89 | 12.81 | -0.04 | -0.31% | 12.74 | 13.00 | 35098 | 4506.79 | 0.28% |
| 2024-03-12 | 12.90 | 12.85 | 0.05 | 0.39% | 12.66 | 12.90 | 34120 | 4355.76 | 0.27% |
| 2024-03-11 | 12.65 | 12.80 | 0.14 | 1.11% | 12.62 | 12.80 | 22427 | 2850.00 | 0.18% |
| 2024-03-08 | 12.64 | 12.66 | -0.09 | -0.71% | 12.55 | 12.92 | 17672 | 2242.30 | 0.14% |
| 2024-03-07 | 12.98 | 12.75 | -0.31 | -2.37% | 12.73 | 13.18 | 22225 | 2867.22 | 0.17% |
| 2024-03-06 | 12.94 | 13.06 | 0.20 | 1.56% | 12.82 | 13.23 | 29211 | 3805.37 | 0.23% |
| 2024-03-05 | 13.03 | 12.86 | -0.26 | -1.98% | 12.76 | 13.04 | 35154 | 4522.40 | 0.28% |
| 2024-03-04 | 13.30 | 13.12 | -0.28 | -2.09% | 12.94 | 13.44 | 49944 | 6542.88 | 0.39% |
| 2024-03-01 | 13.48 | 13.40 | -0.08 | -0.59% | 13.28 | 13.55 | 39563 | 5305.39 | 0.31% |
| 2024-02-29 | 13.09 | 13.48 | 0.31 | 2.35% | 13.00 | 13.48 | 49754 | 6576.09 | 0.39% |
| 2024-02-28 | 13.74 | 13.17 | -0.57 | -4.15% | 13.04 | 13.84 | 72308 | 9744.41 | 0.57% |
| 2024-02-27 | 13.37 | 13.74 | 0.32 | 2.38% | 13.35 | 13.85 | 63503 | 8669.67 | 0.50% |
| 2024-02-26 | 13.45 | 13.42 | 0.05 | 0.37% | 13.38 | 13.85 | 52594 | 7144.62 | 0.41% |
| 2024-02-23 | 13.41 | 13.37 | 0.01 | 0.07% | 13.21 | 13.60 | 47473 | 6369.91 | 0.37% |
| 2024-02-22 | 13.90 | 13.36 | -0.24 | -1.76% | 13.18 | 13.90 | 43465 | 5810.51 | 0.34% |
| 2024-02-21 | 13.42 | 13.60 | -0.04 | -0.29% | 13.17 | 14.09 | 46565 | 6418.92 | 0.37% |
| 2024-02-20 | 13.49 | 13.64 | 0.15 | 1.11% | 12.85 | 13.77 | 45711 | 6061.97 | 0.36% |
| 2024-02-19 | 14.17 | 13.49 | -0.36 | -2.60% | 13.22 | 14.17 | 38682 | 5229.79 | 0.30% |
| 2024-02-08 | 13.84 | 13.85 | 0.04 | 0.29% | 13.64 | 14.62 | 48159 | 6809.70 | 0.38% |
| 2024-02-07 | 13.42 | 13.81 | 0.52 | 3.91% | 13.23 | 13.98 | 44140 | 6025.50 | 0.35% |
| 2024-02-06 | 12.49 | 13.29 | 0.59 | 4.65% | 12.22 | 13.56 | 41556 | 5428.67 | 0.33% |
| 2024-02-05 | 11.90 | 12.70 | 0.65 | 5.39% | 11.70 | 13.05 | 61416 | 7570.57 | 0.48% |