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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 12.56 | 12.62 | -0.10 | -0.79% | 12.56 | 13.00 | 13498 | 1729.42 | 0.62% |
| 2024-05-07 | 12.46 | 12.72 | 0.22 | 1.76% | 12.35 | 12.76 | 14804 | 1867.22 | 0.68% |
| 2024-05-06 | 12.43 | 12.50 | 0.13 | 1.05% | 12.32 | 12.77 | 19932 | 2502.10 | 0.92% |
| 2024-04-30 | 12.15 | 12.37 | 0.21 | 1.73% | 12.00 | 12.40 | 18593 | 2275.10 | 0.85% |
| 2024-04-29 | 12.24 | 12.16 | 0.42 | 3.58% | 11.82 | 12.34 | 29268 | 3545.63 | 1.34% |
| 2024-04-26 | 11.67 | 11.74 | 0.34 | 2.98% | 11.30 | 11.80 | 10777 | 1248.10 | 0.49% |
| 2024-04-25 | 11.93 | 11.40 | -0.09 | -0.78% | 11.30 | 11.93 | 8908 | 1020.71 | 0.41% |
| 2024-04-24 | 10.99 | 11.49 | 0.35 | 3.14% | 10.99 | 11.49 | 8294 | 943.19 | 0.38% |
| 2024-04-23 | 11.06 | 11.14 | 0.21 | 1.92% | 10.96 | 11.24 | 13681 | 1521.02 | 0.63% |
| 2024-04-22 | 11.09 | 10.93 | -0.31 | -2.76% | 10.79 | 11.22 | 19415 | 2127.56 | 0.89% |
| 2024-04-19 | 11.50 | 11.24 | -0.30 | -2.60% | 11.17 | 11.66 | 9160 | 1037.35 | 0.42% |
| 2024-04-18 | 11.41 | 11.54 | 0.04 | 0.35% | 11.22 | 11.70 | 13081 | 1505.54 | 0.60% |
| 2024-04-17 | 10.64 | 11.50 | 0.53 | 4.83% | 10.64 | 11.65 | 20627 | 2336.64 | 0.95% |
| 2024-04-16 | 12.00 | 10.97 | -1.22 | -10.01% | 10.97 | 12.00 | 23245 | 2601.73 | 1.07% |
| 2024-04-15 | 13.00 | 12.19 | -0.67 | -5.21% | 12.04 | 13.04 | 21592 | 2672.76 | 0.99% |
| 2024-04-12 | 13.05 | 12.86 | -0.27 | -2.06% | 12.85 | 13.25 | 14832 | 1935.00 | 0.68% |
| 2024-04-11 | 13.64 | 13.13 | -0.57 | -4.16% | 13.12 | 13.67 | 24006 | 3190.51 | 1.10% |
| 2024-04-10 | 13.25 | 13.70 | 0.32 | 2.39% | 13.02 | 14.00 | 30148 | 4076.27 | 1.38% |
| 2024-04-09 | 13.02 | 13.38 | 0.33 | 2.53% | 13.02 | 14.26 | 19914 | 2688.21 | 0.91% |
| 2024-04-08 | 13.21 | 13.05 | -0.13 | -0.99% | 12.96 | 13.34 | 8282 | 1088.73 | 0.38% |
| 2024-04-03 | 13.10 | 13.18 | -0.10 | -0.75% | 13.05 | 13.32 | 7192 | 948.28 | 0.33% |
| 2024-04-02 | 13.29 | 13.28 | 0.10 | 0.76% | 13.10 | 13.33 | 8387 | 1108.97 | 0.39% |
| 2024-04-01 | 13.06 | 13.18 | 0.25 | 1.93% | 12.87 | 13.24 | 9144 | 1194.39 | 0.42% |
| 2024-03-29 | 12.81 | 12.93 | 0.11 | 0.86% | 12.70 | 13.00 | 8494 | 1092.51 | 0.39% |
| 2024-03-28 | 12.33 | 12.82 | 0.32 | 2.56% | 12.20 | 12.94 | 11851 | 1513.44 | 0.54% |
| 2024-03-27 | 13.45 | 12.50 | -0.50 | -3.85% | 12.50 | 13.50 | 12172 | 1568.52 | 0.56% |
| 2024-03-26 | 13.11 | 13.00 | -0.25 | -1.89% | 12.81 | 13.24 | 15881 | 2067.22 | 0.73% |
| 2024-03-25 | 13.08 | 13.25 | 0.16 | 1.22% | 13.00 | 14.39 | 25530 | 3448.99 | 1.17% |
| 2024-03-22 | 13.52 | 13.09 | -0.57 | -4.17% | 12.98 | 13.63 | 20542 | 2709.18 | 0.94% |
| 2024-03-21 | 13.17 | 13.66 | 0.49 | 3.72% | 13.15 | 13.68 | 16121 | 2165.90 | 0.74% |
| 2024-03-20 | 12.90 | 13.17 | 0.29 | 2.25% | 12.90 | 13.20 | 12184 | 1596.60 | 0.56% |
| 2024-03-19 | 12.69 | 12.88 | 0.09 | 0.70% | 12.58 | 12.99 | 10000 | 1288.76 | 0.46% |
| 2024-03-18 | 12.60 | 12.79 | 0.35 | 2.81% | 12.45 | 12.80 | 15196 | 1922.90 | 0.70% |
| 2024-03-15 | 12.16 | 12.44 | 0.27 | 2.22% | 11.93 | 12.46 | 20722 | 2520.92 | 0.95% |
| 2024-03-14 | 12.51 | 12.17 | -0.35 | -2.80% | 12.07 | 12.66 | 17793 | 2184.12 | 0.82% |
| 2024-03-13 | 12.46 | 12.52 | -0.02 | -0.16% | 12.31 | 12.64 | 10294 | 1284.68 | 0.47% |
| 2024-03-12 | 12.49 | 12.54 | 0.05 | 0.40% | 12.35 | 12.60 | 6112 | 762.86 | 0.28% |
| 2024-03-11 | 12.60 | 12.49 | 0.23 | 1.88% | 12.21 | 12.60 | 7818 | 969.64 | 0.36% |
| 2024-03-08 | 12.06 | 12.26 | 0.20 | 1.66% | 11.96 | 12.32 | 8900 | 1078.18 | 0.41% |
| 2024-03-07 | 11.95 | 12.06 | 0.12 | 1.01% | 11.95 | 12.37 | 13083 | 1594.39 | 0.60% |
| 2024-03-06 | 11.90 | 11.94 | 0.10 | 0.84% | 11.63 | 12.05 | 9185 | 1087.35 | 0.42% |
| 2024-03-05 | 12.10 | 11.84 | -0.26 | -2.15% | 11.76 | 12.10 | 7989 | 950.62 | 0.37% |
| 2024-03-04 | 12.10 | 12.10 | 0.13 | 1.09% | 11.82 | 12.16 | 12623 | 1517.89 | 0.58% |
| 2024-03-01 | 12.54 | 11.97 | -0.17 | -1.40% | 11.82 | 12.54 | 13129 | 1567.79 | 0.60% |
| 2024-02-29 | 11.48 | 12.14 | 0.49 | 4.21% | 11.36 | 12.20 | 14174 | 1688.81 | 0.65% |
| 2024-02-28 | 12.57 | 11.65 | -0.87 | -6.95% | 11.57 | 12.78 | 18325 | 2245.28 | 0.84% |
| 2024-02-27 | 12.18 | 12.52 | 0.33 | 2.71% | 12.16 | 12.95 | 15353 | 1900.29 | 0.71% |
| 2024-02-26 | 11.98 | 12.19 | 0.15 | 1.25% | 11.92 | 12.33 | 12650 | 1538.63 | 0.58% |
| 2024-02-23 | 11.46 | 12.04 | 0.59 | 5.15% | 11.46 | 12.17 | 19912 | 2361.06 | 0.91% |
| 2024-02-22 | 11.24 | 11.45 | 0.13 | 1.15% | 11.22 | 11.54 | 11113 | 1263.90 | 0.51% |
| 2024-02-21 | 10.73 | 11.32 | 0.41 | 3.76% | 10.72 | 11.70 | 20730 | 2353.40 | 0.95% |
| 2024-02-20 | 10.77 | 10.91 | 0.09 | 0.83% | 10.58 | 10.95 | 14659 | 1589.23 | 0.67% |
| 2024-02-19 | 10.60 | 10.82 | 0.22 | 2.08% | 10.48 | 10.96 | 26496 | 2839.80 | 1.22% |
| 2024-02-08 | 10.00 | 10.60 | 0.60 | 6.00% | 9.51 | 10.60 | 18305 | 1840.41 | 0.84% |
| 2024-02-07 | 10.57 | 10.00 | -0.58 | -5.48% | 9.64 | 10.57 | 24258 | 2406.23 | 1.11% |
| 2024-02-06 | 10.10 | 10.58 | 0.00 | 0.00% | 9.52 | 11.20 | 25116 | 2522.36 | 1.15% |
| 2024-02-05 | 11.70 | 10.58 | -1.17 | -9.96% | 10.58 | 11.70 | 21785 | 2381.07 | 1.00% |
| 2024-02-02 | 12.04 | 11.75 | -0.29 | -2.41% | 11.30 | 12.34 | 20659 | 2424.20 | 0.95% |
| 2024-02-01 | 12.41 | 12.04 | -0.42 | -3.37% | 11.95 | 12.75 | 23858 | 2915.21 | 1.10% |
| 2024-01-31 | 13.23 | 12.46 | -1.07 | -7.91% | 12.42 | 13.68 | 27603 | 3565.01 | 1.27% |
| 2024-01-30 | 13.14 | 13.53 | 0.15 | 1.12% | 13.14 | 13.73 | 22461 | 3029.29 | 1.03% |