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 | 12.64 | 12.78 | 0.14 | 1.11% | 12.61 | 12.87 | 41389 | 5273.75 | 1.67% |
| 2024-05-09 | 12.50 | 12.64 | 0.14 | 1.12% | 12.46 | 12.67 | 30439 | 3833.01 | 1.23% |
| 2024-05-08 | 12.60 | 12.50 | -0.10 | -0.79% | 12.47 | 12.71 | 38913 | 4893.68 | 1.57% |
| 2024-05-07 | 12.55 | 12.60 | 0.05 | 0.40% | 12.48 | 12.64 | 36122 | 4536.55 | 1.45% |
| 2024-05-06 | 12.61 | 12.55 | -0.05 | -0.40% | 12.13 | 12.71 | 78436 | 9782.83 | 3.16% |
| 2024-04-30 | 12.08 | 12.60 | 0.45 | 3.70% | 12.08 | 12.62 | 61770 | 7677.05 | 2.49% |
| 2024-04-29 | 12.44 | 12.15 | -0.29 | -2.33% | 12.00 | 12.44 | 83683 | 10206.65 | 3.37% |
| 2024-04-26 | 13.47 | 13.29 | -0.24 | -1.77% | 12.99 | 13.79 | 103312 | 13681.89 | 4.16% |
| 2024-04-25 | 13.64 | 13.53 | -0.03 | -0.22% | 13.41 | 13.75 | 38369 | 5193.48 | 1.55% |
| 2024-04-24 | 13.56 | 13.56 | -0.01 | -0.07% | 13.45 | 13.79 | 38419 | 5236.53 | 1.55% |
| 2024-04-23 | 13.81 | 13.57 | -0.09 | -0.66% | 13.40 | 13.81 | 35500 | 4821.28 | 1.43% |
| 2024-04-22 | 13.94 | 13.66 | -0.27 | -1.94% | 13.60 | 13.94 | 46521 | 6396.80 | 1.87% |
| 2024-04-19 | 13.61 | 13.93 | 0.47 | 3.49% | 13.31 | 13.97 | 71784 | 9886.54 | 2.89% |
| 2024-04-18 | 13.96 | 13.46 | -0.54 | -3.86% | 13.30 | 14.10 | 136451 | 18540.87 | 5.50% |
| 2024-04-17 | 14.00 | 14.00 | 0.25 | 1.82% | 13.80 | 14.05 | 56220 | 7838.62 | 2.26% |
| 2024-04-16 | 13.90 | 13.75 | -0.21 | -1.50% | 13.69 | 14.07 | 64061 | 8870.59 | 2.58% |
| 2024-04-15 | 13.76 | 13.96 | 0.20 | 1.45% | 13.57 | 13.99 | 54249 | 7518.07 | 2.18% |
| 2024-04-12 | 13.84 | 13.76 | -0.07 | -0.51% | 13.63 | 13.95 | 47400 | 6533.27 | 1.91% |
| 2024-04-11 | 13.53 | 13.83 | 0.24 | 1.77% | 13.50 | 13.98 | 56369 | 7779.77 | 2.27% |
| 2024-04-10 | 13.56 | 13.59 | 0.02 | 0.15% | 13.48 | 13.72 | 28650 | 3893.80 | 1.15% |
| 2024-04-09 | 13.76 | 13.57 | -0.19 | -1.38% | 13.45 | 13.78 | 36448 | 4952.54 | 1.47% |
| 2024-04-08 | 13.40 | 13.76 | 0.38 | 2.84% | 13.20 | 13.82 | 81737 | 11149.01 | 3.29% |
| 2024-04-03 | 13.48 | 13.38 | -0.13 | -0.96% | 13.27 | 13.59 | 59879 | 8004.74 | 2.41% |
| 2024-04-02 | 13.65 | 13.51 | -0.17 | -1.24% | 13.35 | 13.78 | 56533 | 7639.21 | 2.28% |
| 2024-04-01 | 13.64 | 13.68 | 0.13 | 0.96% | 13.29 | 13.69 | 47781 | 6451.30 | 1.92% |
| 2024-03-29 | 13.31 | 13.55 | 0.26 | 1.96% | 13.21 | 13.60 | 42484 | 5699.12 | 1.71% |
| 2024-03-28 | 13.46 | 13.29 | -0.06 | -0.45% | 13.20 | 13.48 | 51400 | 6844.46 | 2.07% |
| 2024-03-27 | 13.65 | 13.35 | -0.28 | -2.05% | 13.30 | 13.70 | 60246 | 8088.19 | 2.43% |
| 2024-03-26 | 13.51 | 13.63 | -0.10 | -0.73% | 13.02 | 13.70 | 109898 | 14642.69 | 4.43% |
| 2024-03-25 | 13.54 | 13.73 | 0.18 | 1.33% | 13.47 | 14.02 | 70666 | 9737.13 | 2.85% |
| 2024-03-22 | 13.41 | 13.55 | 0.07 | 0.52% | 13.28 | 13.65 | 61958 | 8351.84 | 2.50% |
| 2024-03-21 | 13.19 | 13.48 | 0.31 | 2.35% | 13.09 | 13.56 | 53535 | 7165.93 | 2.16% |
| 2024-03-20 | 13.14 | 13.17 | -0.05 | -0.38% | 13.05 | 13.31 | 51977 | 6845.76 | 2.09% |
| 2024-03-19 | 13.26 | 13.22 | 0.02 | 0.15% | 13.02 | 13.50 | 61861 | 8209.36 | 2.49% |
| 2024-03-18 | 13.00 | 13.20 | 0.48 | 3.77% | 12.93 | 13.23 | 126723 | 16622.92 | 5.10% |
| 2024-03-15 | 12.41 | 12.72 | 0.31 | 2.50% | 12.41 | 13.01 | 86655 | 11082.82 | 3.49% |
| 2024-03-14 | 12.17 | 12.41 | 0.20 | 1.64% | 12.11 | 12.48 | 59444 | 7344.67 | 2.39% |
| 2024-03-13 | 12.02 | 12.21 | 0.12 | 0.99% | 11.79 | 12.28 | 105255 | 12650.72 | 4.24% |
| 2024-03-12 | 12.95 | 12.09 | -0.86 | -6.64% | 11.96 | 12.95 | 188379 | 23096.78 | 7.59% |
| 2024-03-11 | 13.03 | 12.95 | 0.01 | 0.08% | 12.73 | 13.08 | 43599 | 5620.98 | 1.76% |
| 2024-03-08 | 12.77 | 12.94 | 0.13 | 1.01% | 12.66 | 13.00 | 49886 | 6395.45 | 2.01% |
| 2024-03-07 | 13.07 | 12.81 | -0.23 | -1.76% | 12.74 | 13.10 | 54946 | 7076.13 | 2.21% |
| 2024-03-06 | 13.01 | 13.04 | 0.07 | 0.54% | 12.91 | 13.44 | 82384 | 10841.50 | 3.32% |
| 2024-03-05 | 12.76 | 12.97 | 0.19 | 1.49% | 12.56 | 13.05 | 59045 | 7576.25 | 2.38% |
| 2024-03-04 | 12.03 | 12.78 | 0.72 | 5.97% | 11.99 | 12.85 | 74823 | 9330.95 | 3.01% |
| 2024-03-01 | 11.91 | 12.06 | 0.14 | 1.17% | 11.88 | 12.20 | 62740 | 7592.88 | 2.53% |
| 2024-02-29 | 11.75 | 11.92 | 0.11 | 0.93% | 11.72 | 12.00 | 35169 | 4177.26 | 1.42% |
| 2024-02-28 | 12.03 | 11.81 | -0.27 | -2.24% | 11.73 | 12.16 | 70051 | 8348.39 | 2.82% |
| 2024-02-27 | 11.82 | 12.08 | 0.17 | 1.43% | 11.73 | 12.24 | 70184 | 8463.02 | 2.83% |
| 2024-02-26 | 11.87 | 11.91 | 0.03 | 0.25% | 11.70 | 12.04 | 82886 | 9861.66 | 3.34% |
| 2024-02-23 | 11.81 | 11.88 | -0.01 | -0.08% | 11.78 | 12.00 | 44581 | 5300.54 | 1.80% |
| 2024-02-22 | 11.53 | 11.89 | 0.34 | 2.94% | 11.43 | 11.92 | 72983 | 8551.81 | 2.94% |
| 2024-02-21 | 11.60 | 11.55 | -0.11 | -0.94% | 11.50 | 12.00 | 112367 | 13256.25 | 4.53% |
| 2024-02-20 | 11.65 | 11.66 | 0.00 | 0.00% | 11.50 | 11.72 | 62053 | 7223.99 | 2.50% |
| 2024-02-19 | 11.20 | 11.66 | 0.40 | 3.55% | 11.11 | 11.73 | 116945 | 13563.81 | 4.71% |
| 2024-02-08 | 10.98 | 11.26 | 0.35 | 3.21% | 10.50 | 11.31 | 91417 | 10053.99 | 3.68% |
| 2024-02-07 | 11.38 | 10.91 | -0.41 | -3.62% | 10.87 | 11.38 | 75492 | 8392.99 | 3.04% |
| 2024-02-06 | 11.11 | 11.32 | 0.20 | 1.80% | 10.80 | 11.49 | 68063 | 7618.27 | 2.74% |
| 2024-02-05 | 11.08 | 11.12 | -0.14 | -1.24% | 10.88 | 11.40 | 67710 | 7517.54 | 2.73% |
| 2024-02-02 | 11.28 | 11.26 | 0.02 | 0.18% | 11.03 | 11.66 | 100504 | 11423.61 | 4.05% |