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 | 12.02 | 11.58 | -0.44 | -3.66% | 11.51 | 12.14 | 11901 | 1389.20 | 1.54% |
| 2024-05-09 | 11.80 | 12.02 | 0.41 | 3.53% | 11.61 | 12.03 | 12214 | 1455.43 | 1.58% |
| 2024-05-08 | 12.01 | 11.61 | -0.38 | -3.17% | 11.49 | 12.03 | 8791 | 1029.43 | 1.14% |
| 2024-05-07 | 11.78 | 11.99 | 0.31 | 2.65% | 11.55 | 12.05 | 14809 | 1749.96 | 1.92% |
| 2024-05-06 | 11.48 | 11.68 | 0.29 | 2.55% | 11.43 | 11.78 | 14215 | 1650.84 | 1.84% |
| 2024-04-30 | 11.59 | 11.39 | -0.15 | -1.30% | 11.25 | 11.85 | 12773 | 1461.59 | 1.65% |
| 2024-04-29 | 11.01 | 11.54 | 0.35 | 3.13% | 10.97 | 11.60 | 13434 | 1530.90 | 1.74% |
| 2024-04-26 | 11.16 | 11.19 | 0.05 | 0.45% | 10.95 | 11.32 | 7450 | 829.03 | 0.96% |
| 2024-04-25 | 11.00 | 11.14 | 0.15 | 1.36% | 10.80 | 11.25 | 10390 | 1148.09 | 1.34% |
| 2024-04-24 | 10.70 | 10.99 | 0.44 | 4.17% | 10.56 | 11.10 | 12068 | 1316.55 | 1.56% |
| 2024-04-23 | 10.24 | 10.55 | 0.34 | 3.33% | 10.01 | 10.74 | 11990 | 1257.65 | 1.55% |
| 2024-04-22 | 10.32 | 10.21 | -0.11 | -1.07% | 9.85 | 10.48 | 9437 | 963.27 | 1.22% |
| 2024-04-19 | 10.51 | 10.32 | -0.20 | -1.90% | 10.14 | 10.61 | 13296 | 1365.98 | 1.72% |
| 2024-04-18 | 10.74 | 10.52 | -0.15 | -1.41% | 10.34 | 10.90 | 15409 | 1632.74 | 1.99% |
| 2024-04-17 | 9.69 | 10.67 | 1.11 | 11.61% | 9.69 | 10.70 | 20177 | 2084.67 | 2.61% |
| 2024-04-16 | 10.32 | 9.56 | -0.97 | -9.21% | 9.52 | 10.32 | 21710 | 2144.39 | 2.81% |
| 2024-04-15 | 11.48 | 10.53 | -1.37 | -11.51% | 10.43 | 11.78 | 25338 | 2785.72 | 3.28% |
| 2024-04-12 | 12.24 | 11.90 | -0.33 | -2.70% | 11.87 | 12.41 | 10084 | 1219.44 | 1.30% |
| 2024-04-11 | 12.24 | 12.23 | -0.01 | -0.08% | 12.07 | 12.56 | 8044 | 993.71 | 1.04% |
| 2024-04-10 | 12.77 | 12.24 | -0.54 | -4.23% | 12.11 | 12.78 | 10451 | 1290.71 | 1.35% |
| 2024-04-09 | 12.34 | 12.78 | 0.39 | 3.15% | 12.33 | 12.85 | 12150 | 1536.13 | 1.57% |
| 2024-04-08 | 13.27 | 12.39 | -0.88 | -6.63% | 12.32 | 13.27 | 17159 | 2173.36 | 2.22% |
| 2024-04-03 | 13.22 | 13.27 | -0.03 | -0.23% | 13.00 | 13.36 | 13485 | 1774.48 | 1.74% |
| 2024-04-02 | 13.22 | 13.30 | 0.11 | 0.83% | 13.07 | 13.37 | 13213 | 1751.53 | 1.71% |
| 2024-04-01 | 13.17 | 13.19 | 0.28 | 2.17% | 13.00 | 13.55 | 22712 | 2990.89 | 2.94% |
| 2024-03-29 | 12.68 | 12.91 | 0.28 | 2.22% | 12.62 | 13.15 | 17356 | 2241.86 | 2.25% |
| 2024-03-28 | 12.06 | 12.63 | 0.47 | 3.87% | 11.94 | 12.85 | 16243 | 2041.14 | 2.10% |
| 2024-03-27 | 12.81 | 12.16 | -0.64 | -5.00% | 12.16 | 12.94 | 13034 | 1633.10 | 1.69% |
| 2024-03-26 | 12.87 | 12.80 | -0.07 | -0.54% | 12.51 | 13.14 | 14178 | 1814.95 | 1.83% |
| 2024-03-25 | 13.38 | 12.87 | -0.58 | -4.31% | 12.82 | 13.47 | 14975 | 1970.06 | 1.94% |
| 2024-03-22 | 13.98 | 13.45 | -0.45 | -3.24% | 13.30 | 13.98 | 14002 | 1903.29 | 1.81% |
| 2024-03-21 | 13.97 | 13.90 | -0.07 | -0.50% | 13.62 | 14.24 | 19770 | 2748.48 | 2.56% |
| 2024-03-20 | 13.65 | 13.97 | 0.48 | 3.56% | 13.41 | 14.06 | 17406 | 2392.96 | 2.25% |
| 2024-03-19 | 13.55 | 13.49 | -0.06 | -0.44% | 13.38 | 13.88 | 24961 | 3395.51 | 3.23% |
| 2024-03-18 | 13.39 | 13.55 | 0.26 | 1.96% | 13.32 | 13.59 | 11505 | 1550.71 | 1.49% |
| 2024-03-15 | 12.92 | 13.29 | 0.35 | 2.70% | 12.74 | 13.30 | 17983 | 2347.17 | 2.33% |
| 2024-03-14 | 13.20 | 12.94 | -0.09 | -0.69% | 12.64 | 13.28 | 14479 | 1876.40 | 1.87% |
| 2024-03-13 | 13.09 | 13.03 | -0.04 | -0.31% | 12.86 | 13.23 | 11203 | 1457.05 | 1.45% |
| 2024-03-12 | 12.93 | 13.07 | 0.39 | 3.08% | 12.68 | 13.07 | 11140 | 1438.58 | 1.44% |
| 2024-03-11 | 12.32 | 12.68 | 0.41 | 3.34% | 12.23 | 12.68 | 11569 | 1445.61 | 1.50% |
| 2024-03-08 | 12.42 | 12.27 | -0.01 | -0.08% | 12.10 | 12.42 | 8789 | 1075.26 | 1.14% |
| 2024-03-07 | 12.35 | 12.28 | -0.05 | -0.41% | 12.18 | 12.69 | 11154 | 1388.06 | 1.44% |
| 2024-03-06 | 12.16 | 12.33 | 0.22 | 1.82% | 12.06 | 12.48 | 11619 | 1428.48 | 1.50% |
| 2024-03-05 | 12.70 | 12.11 | -0.57 | -4.50% | 12.11 | 12.73 | 15573 | 1924.77 | 2.02% |
| 2024-03-04 | 12.97 | 12.68 | -0.19 | -1.48% | 12.28 | 13.31 | 16194 | 2053.88 | 2.10% |
| 2024-03-01 | 12.88 | 12.87 | 0.02 | 0.16% | 12.61 | 13.22 | 17866 | 2302.69 | 2.31% |
| 2024-02-29 | 12.14 | 12.85 | 0.35 | 2.80% | 12.14 | 12.92 | 21182 | 2667.55 | 2.74% |
| 2024-02-28 | 13.92 | 12.50 | -1.42 | -10.20% | 12.23 | 14.51 | 39028 | 5224.75 | 5.05% |
| 2024-02-27 | 13.80 | 13.92 | 0.12 | 0.87% | 13.52 | 14.18 | 30270 | 4163.73 | 3.92% |
| 2024-02-26 | 13.51 | 13.80 | 0.44 | 3.29% | 13.38 | 14.20 | 21068 | 2909.21 | 2.73% |
| 2024-02-23 | 12.72 | 13.36 | 0.61 | 4.78% | 12.64 | 13.47 | 18675 | 2431.39 | 2.42% |
| 2024-02-22 | 11.94 | 12.75 | 0.90 | 7.59% | 11.85 | 12.75 | 19688 | 2423.82 | 2.55% |
| 2024-02-21 | 11.38 | 11.85 | 0.44 | 3.86% | 11.24 | 12.41 | 22471 | 2684.98 | 2.91% |
| 2024-02-20 | 11.46 | 11.41 | 0.01 | 0.09% | 11.08 | 11.51 | 18004 | 2047.26 | 2.33% |
| 2024-02-19 | 11.28 | 11.40 | 0.26 | 2.33% | 10.90 | 11.80 | 38858 | 4404.78 | 5.03% |
| 2024-02-08 | 9.89 | 11.14 | 1.43 | 14.73% | 9.21 | 11.15 | 39848 | 3938.95 | 5.16% |
| 2024-02-07 | 10.65 | 9.71 | -0.88 | -8.31% | 9.21 | 10.90 | 33203 | 3215.50 | 4.30% |
| 2024-02-06 | 10.32 | 10.59 | -0.33 | -3.02% | 9.24 | 11.03 | 30441 | 3053.50 | 3.94% |
| 2024-02-05 | 13.48 | 10.92 | -2.59 | -19.17% | 10.81 | 13.48 | 26061 | 2988.13 | 3.37% |
| 2024-02-02 | 15.18 | 13.51 | -1.12 | -7.66% | 12.96 | 15.29 | 22404 | 3080.21 | 2.90% |
| 2024-02-01 | 15.31 | 14.63 | -0.69 | -4.50% | 14.36 | 15.32 | 15386 | 2264.64 | 1.99% |