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 | 13.43 | 13.11 | -0.26 | -1.94% | 13.00 | 13.50 | 45603 | 6008.52 | 5.32% |
| 2024-05-09 | 12.85 | 13.37 | 0.57 | 4.45% | 12.83 | 13.97 | 87768 | 11707.84 | 10.24% |
| 2024-05-08 | 12.90 | 12.80 | -0.12 | -0.93% | 12.66 | 13.06 | 35917 | 4606.57 | 4.19% |
| 2024-05-07 | 12.92 | 12.92 | -0.11 | -0.84% | 12.82 | 13.05 | 38084 | 4911.79 | 4.44% |
| 2024-05-06 | 12.76 | 13.03 | 0.31 | 2.44% | 12.76 | 13.10 | 48344 | 6254.80 | 5.64% |
| 2024-04-30 | 12.70 | 12.72 | 0.07 | 0.55% | 12.49 | 12.93 | 48279 | 6151.90 | 5.63% |
| 2024-04-29 | 12.12 | 12.65 | 0.29 | 2.35% | 12.00 | 12.67 | 54798 | 6824.21 | 6.39% |
| 2024-04-26 | 12.47 | 12.36 | -0.28 | -2.22% | 12.28 | 12.65 | 53183 | 6608.04 | 6.20% |
| 2024-04-25 | 12.20 | 12.64 | 0.28 | 2.27% | 12.10 | 12.69 | 67921 | 8435.83 | 7.92% |
| 2024-04-24 | 12.44 | 12.36 | -0.08 | -0.64% | 11.95 | 12.80 | 88230 | 10810.76 | 10.29% |
| 2024-04-23 | 11.34 | 12.44 | 1.13 | 9.99% | 11.34 | 12.44 | 54247 | 6573.61 | 6.33% |
| 2024-04-22 | 11.56 | 11.31 | -0.33 | -2.84% | 11.13 | 11.66 | 23226 | 2637.99 | 2.71% |
| 2024-04-19 | 11.99 | 11.64 | -0.11 | -0.94% | 11.58 | 12.09 | 34790 | 4099.08 | 4.06% |
| 2024-04-18 | 12.10 | 11.75 | 0.11 | 0.95% | 11.74 | 12.49 | 67493 | 8115.76 | 7.87% |
| 2024-04-17 | 10.66 | 11.64 | 1.06 | 10.02% | 10.66 | 11.64 | 45719 | 5175.04 | 5.33% |
| 2024-04-16 | 11.66 | 10.58 | -1.17 | -9.96% | 10.58 | 11.66 | 49677 | 5340.25 | 5.79% |
| 2024-04-15 | 12.55 | 11.75 | -0.98 | -7.70% | 11.59 | 12.66 | 40130 | 4803.08 | 4.68% |
| 2024-04-12 | 12.54 | 12.73 | 0.19 | 1.52% | 12.52 | 13.10 | 28997 | 3688.30 | 3.38% |
| 2024-04-11 | 12.37 | 12.54 | 0.23 | 1.87% | 12.18 | 12.73 | 25257 | 3170.45 | 2.95% |
| 2024-04-10 | 12.62 | 12.31 | -0.31 | -2.46% | 12.17 | 12.62 | 22601 | 2793.77 | 2.64% |
| 2024-04-09 | 12.30 | 12.62 | 0.21 | 1.69% | 12.30 | 12.64 | 26690 | 3335.43 | 3.11% |
| 2024-04-08 | 13.30 | 12.41 | -0.89 | -6.69% | 12.33 | 13.30 | 56046 | 7101.83 | 6.54% |
| 2024-04-03 | 13.02 | 13.30 | 0.33 | 2.54% | 12.98 | 13.54 | 52491 | 6906.01 | 6.12% |
| 2024-04-02 | 12.70 | 12.97 | 0.26 | 2.05% | 12.65 | 13.14 | 32625 | 4206.11 | 3.81% |
| 2024-04-01 | 12.33 | 12.71 | 0.40 | 3.25% | 12.33 | 12.75 | 22805 | 2865.06 | 2.66% |
| 2024-03-29 | 12.07 | 12.31 | 0.19 | 1.57% | 12.07 | 12.32 | 15512 | 1892.20 | 1.81% |
| 2024-03-28 | 11.76 | 12.12 | 0.32 | 2.71% | 11.72 | 12.17 | 16674 | 2003.24 | 1.94% |
| 2024-03-27 | 12.11 | 11.80 | -0.32 | -2.64% | 11.80 | 12.24 | 17259 | 2074.15 | 2.01% |
| 2024-03-26 | 12.18 | 12.12 | -0.08 | -0.66% | 11.92 | 12.33 | 15620 | 1891.21 | 1.82% |
| 2024-03-25 | 12.36 | 12.20 | -0.25 | -2.01% | 12.16 | 12.67 | 17970 | 2231.67 | 2.10% |
| 2024-03-22 | 12.69 | 12.45 | -0.24 | -1.89% | 12.34 | 12.76 | 16082 | 2010.30 | 1.88% |
| 2024-03-21 | 12.76 | 12.69 | -0.06 | -0.47% | 12.48 | 12.90 | 15991 | 2027.54 | 1.87% |
| 2024-03-20 | 12.45 | 12.75 | 0.31 | 2.49% | 12.45 | 12.76 | 17424 | 2203.17 | 2.03% |
| 2024-03-19 | 12.44 | 12.44 | 0.02 | 0.16% | 12.40 | 12.55 | 14586 | 1818.64 | 1.70% |
| 2024-03-18 | 12.19 | 12.42 | 0.30 | 2.48% | 12.15 | 12.44 | 18433 | 2263.96 | 2.15% |
| 2024-03-15 | 12.01 | 12.12 | 0.06 | 0.50% | 11.99 | 12.14 | 17485 | 2113.30 | 2.04% |
| 2024-03-14 | 12.10 | 12.06 | -0.07 | -0.58% | 11.89 | 12.23 | 19015 | 2298.45 | 2.22% |
| 2024-03-13 | 12.08 | 12.13 | 0.01 | 0.08% | 11.96 | 12.20 | 21997 | 2659.26 | 2.57% |
| 2024-03-12 | 11.86 | 12.12 | 0.29 | 2.45% | 11.75 | 12.12 | 24834 | 2972.92 | 2.90% |
| 2024-03-11 | 11.52 | 11.83 | 0.27 | 2.34% | 11.52 | 11.90 | 18776 | 2191.37 | 2.19% |
| 2024-03-08 | 11.52 | 11.56 | 0.06 | 0.52% | 11.37 | 11.68 | 11323 | 1304.12 | 1.32% |
| 2024-03-07 | 11.63 | 11.50 | -0.11 | -0.95% | 11.44 | 11.76 | 17872 | 2077.60 | 2.08% |
| 2024-03-06 | 11.51 | 11.61 | 0.10 | 0.87% | 11.42 | 11.75 | 15834 | 1830.44 | 1.85% |
| 2024-03-05 | 11.84 | 11.51 | -0.41 | -3.44% | 11.47 | 11.90 | 20499 | 2379.46 | 2.39% |
| 2024-03-04 | 11.92 | 11.92 | 0.09 | 0.76% | 11.65 | 12.06 | 25228 | 2987.20 | 2.94% |
| 2024-03-01 | 11.78 | 11.83 | 0.10 | 0.85% | 11.69 | 11.96 | 21494 | 2537.99 | 2.51% |
| 2024-02-29 | 11.08 | 11.73 | 0.37 | 3.26% | 11.08 | 11.80 | 32152 | 3731.72 | 3.75% |
| 2024-02-28 | 12.50 | 11.36 | -1.14 | -9.12% | 11.35 | 12.75 | 55075 | 6674.47 | 6.42% |
| 2024-02-27 | 12.09 | 12.50 | 0.40 | 3.31% | 12.06 | 12.59 | 30912 | 3831.96 | 3.61% |
| 2024-02-26 | 12.20 | 12.10 | 0.17 | 1.42% | 11.92 | 12.38 | 32546 | 3957.41 | 3.80% |
| 2024-02-23 | 11.49 | 11.93 | 0.41 | 3.56% | 11.46 | 11.95 | 22371 | 2622.42 | 2.61% |
| 2024-02-22 | 11.37 | 11.52 | 0.20 | 1.77% | 11.31 | 11.59 | 19452 | 2226.76 | 2.27% |
| 2024-02-21 | 10.92 | 11.32 | 0.25 | 2.26% | 10.91 | 11.65 | 25524 | 2902.59 | 2.98% |
| 2024-02-20 | 10.97 | 11.07 | 0.07 | 0.64% | 10.78 | 11.12 | 20412 | 2243.67 | 2.38% |
| 2024-02-19 | 10.74 | 11.00 | 0.39 | 3.68% | 10.74 | 11.19 | 30453 | 3345.62 | 3.55% |
| 2024-02-08 | 9.84 | 10.61 | 0.91 | 9.38% | 9.66 | 10.64 | 34553 | 3512.22 | 4.03% |
| 2024-02-07 | 10.23 | 9.70 | -0.53 | -5.18% | 9.53 | 10.26 | 36651 | 3641.77 | 4.28% |
| 2024-02-06 | 10.00 | 10.23 | -0.13 | -1.25% | 9.33 | 10.56 | 37847 | 3714.07 | 4.41% |
| 2024-02-05 | 11.46 | 10.36 | -1.15 | -9.99% | 10.36 | 11.46 | 32467 | 3426.16 | 3.79% |
| 2024-02-02 | 12.08 | 11.51 | -0.53 | -4.40% | 11.19 | 12.31 | 31586 | 3696.85 | 3.68% |
| 2024-02-01 | 12.38 | 12.04 | -0.37 | -2.98% | 11.85 | 12.38 | 27965 | 3388.59 | 3.26% |