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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 12.43 | 12.05 | -0.63 | -4.97% | 11.90 | 12.60 | 39046 | 4772.01 | 2.79% |
| 2024-05-10 | 13.26 | 12.68 | -0.81 | -6.00% | 12.63 | 13.42 | 45873 | 5941.52 | 3.27% |
| 2024-05-09 | 12.85 | 13.49 | 0.56 | 4.33% | 12.42 | 13.72 | 48520 | 6405.39 | 3.46% |
| 2024-05-08 | 12.49 | 12.93 | 0.46 | 3.69% | 12.30 | 13.22 | 44499 | 5705.11 | 3.17% |
| 2024-05-07 | 12.15 | 12.47 | 0.49 | 4.09% | 11.99 | 12.56 | 28443 | 3488.84 | 2.03% |
| 2024-05-06 | 12.06 | 11.98 | 0.05 | 0.42% | 11.82 | 12.15 | 22689 | 2710.00 | 1.62% |
| 2024-04-30 | 11.63 | 11.93 | 0.24 | 2.05% | 11.50 | 12.03 | 21682 | 2555.47 | 1.55% |
| 2024-04-29 | 11.05 | 11.69 | 0.50 | 4.47% | 11.00 | 11.73 | 26598 | 3028.57 | 1.90% |
| 2024-04-26 | 10.71 | 11.19 | 0.32 | 2.94% | 10.71 | 11.19 | 21955 | 2422.30 | 1.57% |
| 2024-04-25 | 10.57 | 10.87 | 0.28 | 2.64% | 10.57 | 10.87 | 17806 | 1920.04 | 1.27% |
| 2024-04-24 | 10.46 | 10.59 | 0.16 | 1.53% | 10.25 | 10.61 | 22282 | 2333.95 | 1.59% |
| 2024-04-23 | 10.70 | 10.43 | -0.57 | -5.18% | 10.27 | 10.78 | 32415 | 3393.26 | 2.31% |
| 2024-04-22 | 9.90 | 11.00 | 1.20 | 12.24% | 9.73 | 11.33 | 37153 | 3959.21 | 2.65% |
| 2024-04-19 | 9.90 | 9.80 | -0.22 | -2.20% | 9.74 | 10.04 | 12439 | 1224.85 | 0.89% |
| 2024-04-18 | 10.19 | 10.02 | -0.09 | -0.89% | 9.86 | 10.21 | 16005 | 1609.85 | 1.14% |
| 2024-04-17 | 9.22 | 10.11 | 1.02 | 11.22% | 9.18 | 10.18 | 28250 | 2794.19 | 2.01% |
| 2024-04-16 | 10.13 | 9.09 | -1.07 | -10.53% | 9.01 | 10.13 | 29977 | 2801.07 | 2.14% |
| 2024-04-15 | 11.00 | 10.16 | -0.91 | -8.22% | 9.90 | 11.10 | 24858 | 2590.97 | 1.77% |
| 2024-04-12 | 11.27 | 11.07 | -0.25 | -2.21% | 11.03 | 11.48 | 11375 | 1272.52 | 0.81% |
| 2024-04-11 | 11.40 | 11.32 | -0.07 | -0.61% | 11.30 | 11.68 | 9973 | 1142.32 | 0.71% |
| 2024-04-10 | 11.76 | 11.39 | -0.40 | -3.39% | 11.32 | 11.78 | 11257 | 1294.14 | 0.80% |
| 2024-04-09 | 11.46 | 11.79 | 0.32 | 2.79% | 11.37 | 11.82 | 12924 | 1500.22 | 0.92% |
| 2024-04-08 | 12.20 | 11.47 | -0.73 | -5.98% | 11.40 | 12.25 | 16038 | 1879.09 | 1.14% |
| 2024-04-03 | 12.18 | 12.20 | 0.02 | 0.16% | 11.99 | 12.30 | 11148 | 1351.68 | 0.80% |
| 2024-04-02 | 12.06 | 12.18 | 0.11 | 0.91% | 11.99 | 12.23 | 12938 | 1570.70 | 0.92% |
| 2024-04-01 | 11.96 | 12.07 | 0.17 | 1.43% | 11.78 | 12.08 | 15063 | 1801.13 | 1.07% |
| 2024-03-29 | 11.63 | 11.90 | 0.41 | 3.57% | 11.51 | 11.95 | 17142 | 2025.35 | 1.22% |
| 2024-03-28 | 11.22 | 11.49 | 0.26 | 2.32% | 11.11 | 11.68 | 14070 | 1618.81 | 1.00% |
| 2024-03-27 | 11.57 | 11.23 | -0.38 | -3.27% | 11.11 | 11.75 | 12466 | 1433.79 | 0.89% |
| 2024-03-26 | 11.69 | 11.61 | -0.04 | -0.34% | 11.33 | 11.76 | 14266 | 1650.50 | 1.02% |
| 2024-03-25 | 12.15 | 11.65 | -0.53 | -4.35% | 11.61 | 12.25 | 16400 | 1953.13 | 1.17% |
| 2024-03-22 | 12.41 | 12.18 | -0.35 | -2.79% | 12.10 | 12.62 | 12917 | 1583.33 | 0.92% |
| 2024-03-21 | 12.71 | 12.53 | -0.12 | -0.95% | 12.30 | 12.76 | 15981 | 2004.43 | 1.14% |
| 2024-03-20 | 12.33 | 12.65 | 0.29 | 2.35% | 12.33 | 12.66 | 15802 | 1979.61 | 1.13% |
| 2024-03-19 | 12.40 | 12.36 | -0.10 | -0.80% | 12.34 | 12.60 | 17047 | 2122.29 | 1.22% |
| 2024-03-18 | 12.15 | 12.46 | 0.39 | 3.23% | 12.00 | 12.46 | 20556 | 2516.59 | 1.47% |
| 2024-03-15 | 11.98 | 12.07 | 0.05 | 0.42% | 11.74 | 12.16 | 17091 | 2038.23 | 1.22% |
| 2024-03-14 | 12.20 | 12.02 | -0.03 | -0.25% | 11.86 | 12.65 | 19152 | 2335.16 | 1.37% |
| 2024-03-13 | 12.08 | 12.05 | 0.00 | 0.00% | 11.90 | 12.16 | 14885 | 1792.97 | 1.06% |
| 2024-03-12 | 11.99 | 12.05 | 0.17 | 1.43% | 11.80 | 12.17 | 16472 | 1980.68 | 1.17% |
| 2024-03-11 | 11.69 | 11.88 | 0.45 | 3.94% | 11.44 | 11.95 | 15637 | 1832.88 | 1.12% |
| 2024-03-08 | 11.17 | 11.43 | 0.23 | 2.05% | 11.16 | 11.50 | 11692 | 1330.01 | 0.83% |
| 2024-03-07 | 11.47 | 11.20 | -0.19 | -1.67% | 11.18 | 11.57 | 13635 | 1550.88 | 0.97% |
| 2024-03-06 | 11.48 | 11.39 | 0.04 | 0.35% | 11.14 | 11.53 | 13787 | 1563.62 | 0.98% |
| 2024-03-05 | 11.62 | 11.35 | -0.34 | -2.91% | 11.30 | 11.84 | 20400 | 2346.01 | 1.46% |
| 2024-03-04 | 11.77 | 11.69 | -0.09 | -0.76% | 11.44 | 11.90 | 24726 | 2879.30 | 1.76% |
| 2024-03-01 | 11.70 | 11.78 | 0.20 | 1.73% | 11.50 | 11.89 | 31257 | 3653.70 | 2.23% |
| 2024-02-29 | 11.11 | 11.58 | 0.13 | 1.14% | 11.11 | 11.72 | 52452 | 6011.07 | 3.74% |
| 2024-02-28 | 12.53 | 11.45 | -1.13 | -8.98% | 11.38 | 13.39 | 45446 | 5618.22 | 3.24% |
| 2024-02-27 | 12.52 | 12.58 | -0.21 | -1.64% | 12.18 | 12.69 | 35790 | 4421.90 | 2.55% |
| 2024-02-26 | 11.71 | 12.79 | 1.17 | 10.07% | 11.71 | 13.25 | 55794 | 7041.65 | 3.98% |
| 2024-02-23 | 11.15 | 11.62 | 0.47 | 4.22% | 11.10 | 11.62 | 22287 | 2526.27 | 1.59% |
| 2024-02-22 | 10.66 | 11.15 | 0.29 | 2.67% | 10.66 | 11.15 | 18869 | 2075.98 | 1.35% |
| 2024-02-21 | 10.48 | 10.86 | 0.26 | 2.45% | 10.31 | 11.26 | 29010 | 3164.86 | 2.07% |
| 2024-02-20 | 10.65 | 10.60 | 0.15 | 1.44% | 10.37 | 10.97 | 23802 | 2543.53 | 1.70% |
| 2024-02-19 | 10.72 | 10.45 | 0.11 | 1.06% | 10.13 | 11.09 | 38118 | 4059.35 | 2.72% |
| 2024-02-08 | 8.71 | 10.34 | 1.72 | 19.95% | 8.10 | 10.34 | 57982 | 5325.22 | 4.14% |
| 2024-02-07 | 9.63 | 8.62 | -0.73 | -7.81% | 8.42 | 9.73 | 46517 | 4083.12 | 3.32% |
| 2024-02-06 | 9.22 | 9.35 | -0.17 | -1.79% | 8.36 | 9.75 | 42992 | 3863.15 | 3.07% |
| 2024-02-05 | 10.78 | 9.52 | -1.63 | -14.62% | 9.31 | 10.93 | 39285 | 3871.56 | 2.80% |