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 | 12.72 | 12.75 | 0.04 | 0.31% | 12.68 | 12.84 | 36630 | 4676.56 | 0.93% |
| 2024-05-08 | 12.90 | 12.71 | -0.30 | -2.31% | 12.67 | 13.03 | 45081 | 5776.73 | 1.14% |
| 2024-05-07 | 13.12 | 13.01 | -0.04 | -0.31% | 12.88 | 13.19 | 56209 | 7297.73 | 1.43% |
| 2024-05-06 | 12.68 | 13.05 | 0.63 | 5.07% | 12.57 | 13.07 | 79735 | 10275.65 | 2.02% |
| 2024-04-30 | 12.49 | 12.42 | -0.04 | -0.32% | 12.33 | 12.64 | 43329 | 5400.79 | 1.10% |
| 2024-04-29 | 12.22 | 12.46 | 0.24 | 1.96% | 12.15 | 12.51 | 60668 | 7529.44 | 1.54% |
| 2024-04-26 | 12.07 | 12.22 | 0.09 | 0.74% | 12.07 | 12.24 | 38336 | 4669.25 | 0.97% |
| 2024-04-25 | 12.13 | 12.13 | -0.15 | -1.22% | 12.10 | 12.35 | 36487 | 4445.98 | 0.93% |
| 2024-04-24 | 12.49 | 12.28 | -0.21 | -1.68% | 12.17 | 12.60 | 47959 | 5892.21 | 1.22% |
| 2024-04-23 | 12.51 | 12.49 | -0.17 | -1.34% | 12.40 | 12.66 | 35046 | 4391.49 | 0.89% |
| 2024-04-22 | 12.45 | 12.66 | 0.27 | 2.18% | 12.45 | 13.15 | 51008 | 6521.84 | 1.29% |
| 2024-04-19 | 12.20 | 12.39 | 0.01 | 0.08% | 12.12 | 12.46 | 31604 | 3889.22 | 0.80% |
| 2024-04-18 | 12.27 | 12.38 | 0.11 | 0.90% | 12.10 | 12.68 | 47813 | 5969.19 | 1.21% |
| 2024-04-17 | 11.80 | 12.27 | 0.63 | 5.41% | 11.80 | 12.29 | 56251 | 6841.83 | 1.43% |
| 2024-04-16 | 12.34 | 11.64 | -0.85 | -6.81% | 11.53 | 12.44 | 58237 | 6926.51 | 1.48% |
| 2024-04-15 | 13.10 | 12.49 | -0.62 | -4.73% | 12.12 | 13.13 | 68051 | 8537.35 | 1.73% |
| 2024-04-12 | 13.44 | 13.11 | -0.46 | -3.39% | 13.01 | 13.50 | 74638 | 9836.99 | 1.89% |
| 2024-04-11 | 13.91 | 13.57 | -0.50 | -3.55% | 13.20 | 13.91 | 95361 | 12929.21 | 2.42% |
| 2024-04-10 | 13.65 | 14.07 | 0.43 | 3.15% | 13.45 | 14.38 | 143294 | 20048.44 | 3.63% |
| 2024-04-09 | 13.51 | 13.64 | -0.15 | -1.09% | 13.45 | 13.99 | 97304 | 13331.68 | 2.47% |
| 2024-04-08 | 13.01 | 13.79 | 0.78 | 6.00% | 12.54 | 13.80 | 107392 | 14180.02 | 2.72% |
| 2024-04-03 | 12.90 | 13.01 | 0.09 | 0.70% | 12.75 | 13.06 | 47114 | 6096.09 | 1.19% |
| 2024-04-02 | 13.44 | 12.92 | -0.56 | -4.15% | 12.84 | 13.44 | 84099 | 10984.43 | 2.13% |
| 2024-04-01 | 13.34 | 13.48 | 0.05 | 0.37% | 13.22 | 13.75 | 92175 | 12381.25 | 2.34% |
| 2024-03-29 | 13.25 | 13.43 | 0.05 | 0.37% | 13.16 | 13.76 | 86846 | 11641.95 | 2.20% |
| 2024-03-28 | 12.80 | 13.38 | 0.23 | 1.75% | 12.60 | 13.50 | 99523 | 12995.26 | 2.52% |
| 2024-03-27 | 12.74 | 13.15 | 0.16 | 1.23% | 12.67 | 13.93 | 134021 | 17899.04 | 3.40% |
| 2024-03-26 | 12.66 | 12.99 | 0.36 | 2.85% | 12.22 | 13.13 | 102463 | 13018.25 | 2.60% |
| 2024-03-25 | 12.97 | 12.63 | -0.60 | -4.54% | 12.50 | 13.05 | 101660 | 12955.83 | 2.58% |
| 2024-03-22 | 12.98 | 13.23 | 0.25 | 1.93% | 12.96 | 13.57 | 136235 | 18079.68 | 3.45% |
| 2024-03-21 | 13.00 | 12.98 | -0.41 | -3.06% | 12.81 | 13.35 | 149741 | 19531.08 | 3.80% |
| 2024-03-20 | 12.81 | 13.39 | 0.52 | 4.04% | 12.43 | 14.16 | 241435 | 31184.03 | 6.12% |
| 2024-03-19 | 11.75 | 12.87 | 1.17 | 10.00% | 11.65 | 12.87 | 103168 | 12962.07 | 2.62% |
| 2024-03-18 | 11.49 | 11.70 | 0.21 | 1.83% | 11.46 | 11.71 | 46953 | 5460.95 | 1.19% |
| 2024-03-15 | 11.35 | 11.49 | 0.08 | 0.70% | 11.31 | 11.55 | 25744 | 2942.53 | 0.65% |
| 2024-03-14 | 11.44 | 11.41 | 0.00 | 0.00% | 11.24 | 11.53 | 45490 | 5170.61 | 1.15% |
| 2024-03-13 | 11.73 | 11.41 | -0.31 | -2.65% | 11.33 | 11.73 | 52931 | 6057.01 | 1.34% |
| 2024-03-12 | 11.31 | 11.72 | 0.41 | 3.63% | 11.25 | 11.73 | 56464 | 6520.57 | 1.43% |
| 2024-03-11 | 10.93 | 11.31 | 0.38 | 3.48% | 10.92 | 11.32 | 46850 | 5257.77 | 1.19% |
| 2024-03-08 | 10.98 | 10.93 | -0.07 | -0.64% | 10.71 | 11.06 | 32621 | 3544.02 | 0.83% |
| 2024-03-07 | 10.93 | 11.00 | 0.07 | 0.64% | 10.93 | 11.23 | 39302 | 4355.86 | 1.00% |
| 2024-03-06 | 11.00 | 10.93 | -0.12 | -1.09% | 10.84 | 11.15 | 45568 | 4988.93 | 1.16% |
| 2024-03-05 | 11.41 | 11.05 | -0.33 | -2.90% | 10.99 | 11.42 | 36713 | 4098.66 | 0.93% |
| 2024-03-04 | 11.50 | 11.38 | -0.07 | -0.61% | 11.29 | 11.55 | 40724 | 4638.80 | 1.03% |
| 2024-03-01 | 11.60 | 11.45 | -0.08 | -0.69% | 11.35 | 11.61 | 26397 | 3024.24 | 0.67% |
| 2024-02-29 | 11.20 | 11.53 | 0.23 | 2.04% | 11.12 | 11.56 | 33454 | 3813.22 | 0.85% |
| 2024-02-28 | 12.09 | 11.30 | -0.70 | -5.83% | 11.27 | 12.35 | 53541 | 6343.37 | 1.36% |
| 2024-02-27 | 11.85 | 12.00 | 0.18 | 1.52% | 11.67 | 12.00 | 29487 | 3512.00 | 0.75% |
| 2024-02-26 | 11.57 | 11.82 | 0.14 | 1.20% | 11.51 | 11.98 | 30364 | 3585.45 | 0.77% |
| 2024-02-23 | 11.57 | 11.68 | 0.19 | 1.65% | 11.41 | 11.73 | 27066 | 3142.02 | 0.69% |
| 2024-02-22 | 11.31 | 11.49 | 0.10 | 0.88% | 11.30 | 11.55 | 22506 | 2570.96 | 0.57% |
| 2024-02-21 | 11.21 | 11.39 | 0.19 | 1.70% | 11.10 | 11.74 | 37819 | 4337.63 | 0.96% |
| 2024-02-20 | 11.00 | 11.20 | -0.04 | -0.36% | 11.00 | 11.23 | 22142 | 2459.02 | 0.56% |
| 2024-02-19 | 11.06 | 11.24 | 0.32 | 2.93% | 11.00 | 11.48 | 42797 | 4799.31 | 1.09% |
| 2024-02-08 | 10.06 | 10.92 | 0.99 | 9.97% | 9.90 | 10.92 | 50822 | 5347.11 | 1.29% |
| 2024-02-07 | 10.14 | 9.93 | -0.02 | -0.20% | 9.67 | 10.17 | 51278 | 5112.40 | 3.32% |
| 2024-02-06 | 9.77 | 9.95 | 0.13 | 1.32% | 8.95 | 10.27 | 54635 | 5263.94 | 3.54% |
| 2024-02-05 | 10.31 | 9.82 | -0.94 | -8.74% | 9.68 | 10.50 | 59935 | 5913.27 | 3.88% |
| 2024-02-02 | 11.11 | 10.76 | -0.36 | -3.24% | 10.35 | 11.53 | 39912 | 4381.02 | 2.59% |
| 2024-02-01 | 11.18 | 11.12 | -0.03 | -0.27% | 10.71 | 11.30 | 26641 | 2942.15 | 1.73% |
| 2024-01-31 | 11.73 | 11.15 | -0.66 | -5.59% | 11.02 | 11.85 | 31639 | 3591.50 | 2.05% |