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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 13.29 | 12.00 | -1.07 | -8.19% | 11.90 | 13.35 | 434707 | 53890.27 | 7.00% |
| 2024-05-08 | 12.78 | 13.07 | 0.24 | 1.87% | 12.71 | 13.19 | 132851 | 17330.70 | 2.14% |
| 2024-05-07 | 12.34 | 12.83 | 0.36 | 2.89% | 12.30 | 12.88 | 104479 | 13272.91 | 1.68% |
| 2024-05-06 | 12.38 | 12.47 | 0.11 | 0.89% | 11.78 | 12.54 | 188648 | 22993.43 | 3.04% |
| 2024-04-30 | 12.53 | 12.36 | -0.17 | -1.36% | 12.27 | 12.69 | 120423 | 14990.50 | 1.94% |
| 2024-04-29 | 13.11 | 12.53 | -0.57 | -4.35% | 12.07 | 13.14 | 257712 | 32051.52 | 4.15% |
| 2024-04-26 | 12.59 | 13.10 | 0.48 | 3.80% | 12.52 | 13.15 | 103285 | 13398.89 | 1.66% |
| 2024-04-25 | 12.83 | 12.62 | -0.37 | -2.85% | 12.54 | 13.01 | 81086 | 10324.47 | 1.31% |
| 2024-04-24 | 12.89 | 12.99 | 0.20 | 1.56% | 12.76 | 13.01 | 56662 | 7306.73 | 0.91% |
| 2024-04-23 | 12.82 | 12.79 | -0.11 | -0.85% | 12.70 | 13.05 | 62454 | 8023.17 | 1.01% |
| 2024-04-22 | 13.34 | 12.90 | -0.36 | -2.71% | 12.78 | 13.43 | 99368 | 12965.48 | 1.60% |
| 2024-04-19 | 12.92 | 13.26 | 0.28 | 2.16% | 12.80 | 13.30 | 119703 | 15638.31 | 1.93% |
| 2024-04-18 | 13.05 | 12.98 | 0.00 | 0.00% | 12.92 | 13.52 | 127075 | 16716.11 | 2.05% |
| 2024-04-17 | 12.05 | 12.98 | 1.12 | 9.44% | 12.05 | 13.05 | 154320 | 19537.11 | 2.48% |
| 2024-04-16 | 12.12 | 11.86 | -0.45 | -3.66% | 11.68 | 12.27 | 121050 | 14493.59 | 1.95% |
| 2024-04-15 | 13.08 | 12.31 | -0.83 | -6.32% | 12.12 | 13.16 | 166575 | 20931.44 | 2.68% |
| 2024-04-12 | 12.60 | 13.14 | 0.59 | 4.70% | 12.46 | 13.25 | 146597 | 19003.85 | 2.36% |
| 2024-04-11 | 12.45 | 12.55 | 0.00 | 0.00% | 12.43 | 12.70 | 58452 | 7362.72 | 0.94% |
| 2024-04-10 | 12.60 | 12.55 | -0.05 | -0.40% | 12.38 | 12.70 | 50550 | 6330.48 | 0.81% |
| 2024-04-09 | 12.41 | 12.60 | 0.11 | 0.88% | 12.37 | 12.77 | 60044 | 7530.67 | 0.97% |
| 2024-04-08 | 12.65 | 12.49 | -0.15 | -1.19% | 12.37 | 12.71 | 63773 | 7980.78 | 1.03% |
| 2024-04-03 | 12.77 | 12.64 | -0.07 | -0.55% | 12.51 | 12.87 | 70262 | 8899.96 | 1.13% |
| 2024-04-02 | 12.70 | 12.71 | 0.03 | 0.24% | 12.56 | 12.93 | 90785 | 11554.14 | 1.46% |
| 2024-04-01 | 12.10 | 12.68 | 0.65 | 5.40% | 12.04 | 12.68 | 130325 | 16149.05 | 2.10% |
| 2024-03-29 | 11.64 | 12.03 | 0.45 | 3.89% | 11.50 | 12.06 | 85597 | 10048.44 | 1.38% |
| 2024-03-28 | 11.53 | 11.58 | 0.04 | 0.35% | 11.48 | 11.77 | 79405 | 9213.74 | 1.28% |
| 2024-03-27 | 11.52 | 11.54 | -0.09 | -0.77% | 11.51 | 11.79 | 75366 | 8781.08 | 1.21% |
| 2024-03-26 | 11.73 | 11.63 | -0.09 | -0.77% | 11.39 | 11.84 | 112026 | 12973.75 | 1.80% |
| 2024-03-25 | 12.15 | 11.72 | -0.38 | -3.14% | 11.66 | 12.17 | 107383 | 12832.91 | 1.73% |
| 2024-03-22 | 12.29 | 12.10 | -0.17 | -1.39% | 12.01 | 12.33 | 72056 | 8763.10 | 1.16% |
| 2024-03-21 | 12.22 | 12.27 | 0.12 | 0.99% | 11.97 | 12.31 | 96977 | 11784.34 | 1.56% |
| 2024-03-20 | 12.17 | 12.15 | 0.00 | 0.00% | 12.11 | 12.40 | 68824 | 8416.87 | 1.11% |
| 2024-03-19 | 12.10 | 12.15 | -0.02 | -0.16% | 12.00 | 12.27 | 74192 | 9001.18 | 1.19% |
| 2024-03-18 | 11.80 | 12.17 | 0.29 | 2.44% | 11.62 | 12.28 | 147210 | 17582.73 | 2.37% |
| 2024-03-15 | 11.67 | 11.88 | 0.14 | 1.19% | 11.63 | 12.00 | 130942 | 15488.00 | 2.11% |
| 2024-03-14 | 11.05 | 11.74 | 0.66 | 5.96% | 11.00 | 11.88 | 183924 | 21190.60 | 2.96% |
| 2024-03-13 | 11.03 | 11.08 | -0.03 | -0.27% | 10.97 | 11.30 | 104946 | 11700.79 | 1.69% |
| 2024-03-12 | 10.76 | 11.11 | 0.36 | 3.35% | 10.72 | 11.17 | 138195 | 15166.02 | 2.22% |
| 2024-03-11 | 10.70 | 10.75 | -0.02 | -0.19% | 10.68 | 10.92 | 56141 | 6041.19 | 0.90% |
| 2024-03-08 | 10.51 | 10.77 | 0.26 | 2.47% | 10.50 | 10.96 | 83329 | 8994.46 | 1.34% |
| 2024-03-07 | 10.55 | 10.51 | -0.03 | -0.28% | 10.49 | 10.76 | 64722 | 6873.16 | 1.04% |
| 2024-03-06 | 10.62 | 10.54 | -0.02 | -0.19% | 10.47 | 10.68 | 79254 | 8375.03 | 1.28% |
| 2024-03-05 | 10.74 | 10.56 | -0.34 | -3.12% | 10.50 | 10.78 | 93238 | 9914.56 | 1.50% |
| 2024-03-04 | 11.00 | 10.90 | -0.10 | -0.91% | 10.51 | 11.05 | 167991 | 18053.02 | 2.70% |
| 2024-03-01 | 10.55 | 11.00 | 0.51 | 4.86% | 10.49 | 11.00 | 149742 | 16211.75 | 2.41% |
| 2024-02-29 | 9.90 | 10.49 | 0.64 | 6.50% | 9.83 | 10.49 | 134407 | 13755.38 | 2.16% |
| 2024-02-28 | 10.39 | 9.85 | -0.56 | -5.38% | 9.80 | 10.48 | 120944 | 12317.56 | 1.95% |
| 2024-02-27 | 9.94 | 10.41 | 0.41 | 4.10% | 9.93 | 10.55 | 116392 | 12044.79 | 1.87% |
| 2024-02-26 | 9.86 | 10.00 | 0.06 | 0.60% | 9.85 | 10.19 | 99147 | 9963.45 | 1.60% |
| 2024-02-23 | 9.95 | 9.94 | 0.00 | 0.00% | 9.87 | 10.19 | 99332 | 9904.64 | 1.60% |
| 2024-02-22 | 9.50 | 9.94 | 0.48 | 5.07% | 9.49 | 9.99 | 114595 | 11122.90 | 1.84% |
| 2024-02-21 | 9.40 | 9.46 | -0.04 | -0.42% | 9.38 | 9.68 | 107388 | 10230.38 | 1.73% |
| 2024-02-20 | 9.20 | 9.50 | 0.20 | 2.15% | 9.11 | 9.63 | 118554 | 11215.71 | 1.91% |
| 2024-02-19 | 9.05 | 9.30 | 0.36 | 4.03% | 9.03 | 9.49 | 127314 | 11870.71 | 2.05% |
| 2024-02-08 | 8.28 | 8.94 | 0.81 | 9.96% | 8.22 | 8.94 | 145116 | 12523.53 | 2.34% |
| 2024-02-07 | 8.64 | 8.13 | -0.47 | -5.47% | 8.06 | 8.68 | 152498 | 12745.54 | 2.45% |
| 2024-02-06 | 7.85 | 8.60 | 0.55 | 6.83% | 7.46 | 8.86 | 177241 | 14466.37 | 2.85% |
| 2024-02-05 | 8.94 | 8.05 | -0.89 | -9.96% | 8.05 | 8.95 | 190560 | 15641.33 | 3.07% |
| 2024-02-02 | 9.06 | 8.94 | -0.06 | -0.67% | 8.44 | 9.28 | 162029 | 14364.38 | 2.61% |
| 2024-02-01 | 9.35 | 9.00 | -0.38 | -4.05% | 8.98 | 9.42 | 132893 | 12203.99 | 2.14% |
| 2024-01-31 | 9.74 | 9.38 | -0.43 | -4.38% | 9.35 | 9.98 | 106586 | 10307.51 | 1.72% |