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 | 12.25 | 12.43 | 0.20 | 1.64% | 12.14 | 12.47 | 31970 | 3951.66 | 0.80% |
| 2024-05-08 | 12.20 | 12.23 | 0.05 | 0.41% | 12.10 | 12.38 | 33733 | 4124.26 | 0.84% |
| 2024-05-07 | 12.16 | 12.18 | 0.07 | 0.58% | 12.04 | 12.24 | 29617 | 3596.46 | 0.74% |
| 2024-05-06 | 11.90 | 12.11 | 0.42 | 3.59% | 11.75 | 12.11 | 43258 | 5196.14 | 1.08% |
| 2024-04-30 | 11.56 | 11.69 | 0.13 | 1.12% | 11.51 | 11.74 | 30638 | 3570.20 | 0.77% |
| 2024-04-29 | 11.16 | 11.56 | 0.31 | 2.76% | 11.16 | 11.56 | 37983 | 4349.46 | 0.95% |
| 2024-04-26 | 11.11 | 11.25 | 0.14 | 1.26% | 11.02 | 11.30 | 29190 | 3264.15 | 0.73% |
| 2024-04-25 | 11.13 | 11.11 | 0.01 | 0.09% | 11.08 | 11.38 | 31202 | 3502.40 | 0.78% |
| 2024-04-24 | 11.12 | 11.10 | -0.02 | -0.18% | 11.00 | 11.16 | 18561 | 2055.26 | 0.46% |
| 2024-04-23 | 10.96 | 11.12 | 0.16 | 1.46% | 10.90 | 11.17 | 28275 | 3124.23 | 0.71% |
| 2024-04-22 | 10.70 | 10.96 | 0.06 | 0.55% | 10.63 | 11.09 | 31979 | 3489.51 | 0.80% |
| 2024-04-19 | 10.99 | 10.90 | -0.43 | -3.80% | 10.87 | 11.19 | 52026 | 5714.14 | 1.30% |
| 2024-04-18 | 10.91 | 11.33 | 0.23 | 2.07% | 10.52 | 11.64 | 78631 | 8739.49 | 1.97% |
| 2024-04-17 | 10.68 | 11.10 | 0.48 | 4.52% | 10.68 | 11.53 | 67404 | 7462.99 | 1.68% |
| 2024-04-16 | 11.24 | 10.62 | -0.64 | -5.68% | 10.53 | 11.30 | 33408 | 3599.05 | 0.83% |
| 2024-04-15 | 11.68 | 11.26 | -0.42 | -3.60% | 11.12 | 11.83 | 25384 | 2893.79 | 0.63% |
| 2024-04-12 | 11.93 | 11.68 | -0.20 | -1.68% | 11.66 | 12.06 | 23474 | 2766.14 | 0.59% |
| 2024-04-11 | 11.94 | 11.88 | -0.15 | -1.25% | 11.85 | 12.17 | 22748 | 2723.32 | 0.57% |
| 2024-04-10 | 12.38 | 12.03 | -0.35 | -2.83% | 11.95 | 12.41 | 18705 | 2274.04 | 0.47% |
| 2024-04-09 | 12.06 | 12.38 | 0.32 | 2.65% | 11.88 | 12.38 | 26287 | 3197.26 | 0.66% |
| 2024-04-08 | 12.52 | 12.06 | -0.51 | -4.06% | 12.05 | 12.55 | 27002 | 3295.51 | 0.67% |
| 2024-04-03 | 12.47 | 12.57 | 0.10 | 0.80% | 12.20 | 12.63 | 24695 | 3065.87 | 0.62% |
| 2024-04-02 | 12.65 | 12.47 | -0.14 | -1.11% | 12.36 | 12.69 | 18589 | 2317.82 | 0.46% |
| 2024-04-01 | 12.36 | 12.61 | 0.31 | 2.52% | 12.33 | 12.64 | 26075 | 3265.67 | 0.65% |
| 2024-03-29 | 12.23 | 12.30 | 0.11 | 0.90% | 12.17 | 12.30 | 17589 | 2152.42 | 0.44% |
| 2024-03-28 | 12.20 | 12.19 | -0.11 | -0.89% | 12.00 | 12.38 | 25472 | 3103.67 | 0.64% |
| 2024-03-27 | 12.35 | 12.30 | -0.05 | -0.40% | 12.30 | 12.59 | 21710 | 2702.26 | 0.54% |
| 2024-03-26 | 12.38 | 12.35 | 0.03 | 0.24% | 12.10 | 12.43 | 18467 | 2265.90 | 0.46% |
| 2024-03-25 | 12.72 | 12.32 | -0.49 | -3.83% | 12.31 | 12.81 | 21712 | 2722.47 | 0.54% |
| 2024-03-22 | 13.08 | 12.81 | -0.31 | -2.36% | 12.70 | 13.08 | 25594 | 3284.08 | 0.64% |
| 2024-03-21 | 13.16 | 13.12 | -0.04 | -0.30% | 12.96 | 13.23 | 21920 | 2872.24 | 0.55% |
| 2024-03-20 | 13.07 | 13.16 | 0.10 | 0.77% | 13.02 | 13.29 | 29186 | 3839.76 | 0.73% |
| 2024-03-19 | 13.08 | 13.06 | -0.05 | -0.38% | 13.01 | 13.18 | 26041 | 3407.54 | 0.65% |
| 2024-03-18 | 12.81 | 13.11 | 0.29 | 2.26% | 12.66 | 13.13 | 48827 | 6314.35 | 1.22% |
| 2024-03-15 | 12.61 | 12.82 | 0.02 | 0.16% | 12.61 | 12.99 | 31338 | 4020.22 | 0.78% |
| 2024-03-14 | 12.85 | 12.80 | 0.11 | 0.87% | 12.60 | 13.00 | 35888 | 4594.19 | 0.90% |
| 2024-03-13 | 12.81 | 12.69 | -0.23 | -1.78% | 12.53 | 12.89 | 35394 | 4479.48 | 0.88% |
| 2024-03-12 | 12.73 | 12.92 | 0.37 | 2.95% | 12.67 | 13.17 | 67894 | 8780.18 | 1.70% |
| 2024-03-11 | 12.26 | 12.55 | 0.29 | 2.37% | 12.26 | 12.56 | 30177 | 3756.99 | 0.75% |
| 2024-03-08 | 12.10 | 12.26 | 0.10 | 0.82% | 12.10 | 12.46 | 25236 | 3106.88 | 0.63% |
| 2024-03-07 | 12.38 | 12.16 | -0.22 | -1.78% | 12.12 | 12.45 | 22212 | 2727.65 | 0.56% |
| 2024-03-06 | 12.43 | 12.38 | -0.11 | -0.88% | 12.15 | 12.58 | 26290 | 3243.35 | 0.66% |
| 2024-03-05 | 12.74 | 12.49 | -0.41 | -3.18% | 12.33 | 12.75 | 37749 | 4718.89 | 0.94% |
| 2024-03-04 | 12.41 | 12.90 | 0.50 | 4.03% | 12.33 | 13.01 | 57122 | 7293.44 | 1.43% |
| 2024-03-01 | 12.40 | 12.40 | 0.04 | 0.32% | 12.24 | 12.54 | 21180 | 2622.67 | 0.53% |
| 2024-02-29 | 11.94 | 12.36 | 0.33 | 2.74% | 11.75 | 12.39 | 35160 | 4274.80 | 0.88% |
| 2024-02-28 | 12.67 | 12.03 | -0.65 | -5.13% | 11.95 | 13.07 | 57685 | 7238.79 | 1.44% |
| 2024-02-27 | 12.46 | 12.68 | 0.23 | 1.85% | 12.35 | 12.68 | 30100 | 3769.38 | 0.75% |
| 2024-02-26 | 12.23 | 12.45 | 0.23 | 1.88% | 12.13 | 12.55 | 33147 | 4087.98 | 0.83% |
| 2024-02-23 | 12.01 | 12.22 | 0.21 | 1.75% | 11.89 | 12.24 | 40183 | 4849.56 | 1.00% |
| 2024-02-22 | 11.70 | 12.01 | 0.28 | 2.39% | 11.62 | 12.18 | 40134 | 4774.29 | 1.00% |
| 2024-02-21 | 11.73 | 11.73 | -0.11 | -0.93% | 11.58 | 12.02 | 41986 | 4956.95 | 1.05% |
| 2024-02-20 | 11.53 | 11.84 | 0.31 | 2.69% | 11.32 | 12.08 | 42953 | 5081.81 | 1.07% |
| 2024-02-19 | 11.02 | 11.53 | 0.53 | 4.82% | 11.02 | 11.57 | 47680 | 5439.02 | 1.19% |
| 2024-02-08 | 10.18 | 11.00 | 0.86 | 8.48% | 10.18 | 11.05 | 50082 | 5321.99 | 1.25% |
| 2024-02-07 | 10.63 | 10.14 | -0.49 | -4.61% | 9.96 | 10.77 | 47373 | 4926.37 | 1.18% |
| 2024-02-06 | 9.51 | 10.63 | 0.40 | 3.91% | 9.51 | 10.94 | 43050 | 4399.26 | 1.08% |
| 2024-02-05 | 11.36 | 10.23 | -1.14 | -10.03% | 10.23 | 11.36 | 47837 | 5001.30 | 1.20% |
| 2024-02-02 | 12.10 | 11.37 | -0.76 | -6.27% | 10.94 | 12.33 | 35939 | 4168.66 | 0.90% |
| 2024-02-01 | 12.01 | 12.13 | -0.15 | -1.22% | 11.98 | 12.45 | 17600 | 2155.35 | 0.44% |
| 2024-01-31 | 12.80 | 12.28 | -0.65 | -5.03% | 12.22 | 13.00 | 29135 | 3651.90 | 0.73% |