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 | 13.28 | 13.16 | -0.12 | -0.90% | 13.14 | 13.33 | 11200 | 1479.09 | 0.34% |
| 2024-05-09 | 13.12 | 13.28 | 0.14 | 1.07% | 13.12 | 13.43 | 18206 | 2424.90 | 0.55% |
| 2024-05-08 | 13.34 | 13.14 | -0.20 | -1.50% | 13.11 | 13.44 | 16229 | 2152.73 | 0.49% |
| 2024-05-07 | 13.39 | 13.34 | -0.08 | -0.60% | 13.18 | 13.45 | 28010 | 3725.81 | 0.84% |
| 2024-05-06 | 13.55 | 13.42 | 0.04 | 0.30% | 13.17 | 13.73 | 34234 | 4581.24 | 1.03% |
| 2024-04-30 | 12.97 | 13.38 | 0.76 | 6.02% | 12.77 | 13.59 | 65553 | 8705.74 | 1.96% |
| 2024-04-29 | 12.25 | 12.62 | 0.36 | 2.94% | 12.25 | 12.65 | 18232 | 2278.47 | 0.55% |
| 2024-04-26 | 12.12 | 12.26 | 0.18 | 1.49% | 11.98 | 12.32 | 19245 | 2344.46 | 0.58% |
| 2024-04-25 | 11.83 | 12.08 | 0.23 | 1.94% | 11.76 | 12.16 | 13864 | 1670.92 | 0.42% |
| 2024-04-24 | 11.62 | 11.85 | 0.15 | 1.28% | 11.62 | 11.85 | 9110 | 1072.20 | 0.27% |
| 2024-04-23 | 11.62 | 11.70 | 0.04 | 0.34% | 11.62 | 11.89 | 9848 | 1154.94 | 0.29% |
| 2024-04-22 | 11.77 | 11.66 | -0.24 | -2.02% | 11.52 | 11.89 | 11814 | 1382.41 | 0.35% |
| 2024-04-19 | 11.60 | 11.90 | 0.20 | 1.71% | 11.60 | 12.12 | 20297 | 2420.35 | 0.61% |
| 2024-04-18 | 11.95 | 11.70 | -0.21 | -1.76% | 11.57 | 11.95 | 15582 | 1829.54 | 0.47% |
| 2024-04-17 | 11.29 | 11.91 | 0.81 | 7.30% | 11.27 | 11.97 | 22421 | 2628.62 | 0.67% |
| 2024-04-16 | 12.00 | 11.10 | -0.78 | -6.57% | 11.02 | 12.00 | 28872 | 3258.96 | 0.86% |
| 2024-04-15 | 12.50 | 11.88 | -0.47 | -3.81% | 11.72 | 12.50 | 28287 | 3391.51 | 0.85% |
| 2024-04-12 | 12.70 | 12.35 | -0.49 | -3.82% | 12.31 | 12.76 | 22823 | 2856.04 | 0.68% |
| 2024-04-11 | 12.44 | 12.84 | 0.37 | 2.97% | 12.37 | 13.19 | 29566 | 3812.31 | 0.89% |
| 2024-04-10 | 12.68 | 12.47 | -0.26 | -2.04% | 12.39 | 12.84 | 18947 | 2373.25 | 0.57% |
| 2024-04-09 | 12.79 | 12.73 | -0.02 | -0.16% | 12.70 | 12.94 | 16020 | 2047.53 | 0.48% |
| 2024-04-08 | 12.89 | 12.75 | -0.24 | -1.85% | 12.71 | 13.30 | 35050 | 4565.09 | 1.05% |
| 2024-04-03 | 12.82 | 12.99 | 0.19 | 1.48% | 12.65 | 13.10 | 33653 | 4341.23 | 1.01% |
| 2024-04-02 | 12.86 | 12.80 | -0.16 | -1.23% | 12.69 | 13.40 | 40775 | 5304.47 | 1.22% |
| 2024-04-01 | 12.51 | 12.96 | 0.60 | 4.85% | 12.40 | 13.17 | 49168 | 6291.57 | 1.47% |
| 2024-03-29 | 11.96 | 12.36 | 0.36 | 3.00% | 11.96 | 12.84 | 42692 | 5316.34 | 1.28% |
| 2024-03-28 | 11.50 | 12.00 | 0.37 | 3.18% | 11.50 | 12.37 | 31449 | 3767.97 | 0.94% |
| 2024-03-27 | 12.10 | 11.63 | -0.65 | -5.29% | 11.53 | 12.17 | 31497 | 3740.33 | 0.94% |
| 2024-03-26 | 11.75 | 12.28 | 0.64 | 5.50% | 11.61 | 12.60 | 38226 | 4643.17 | 1.14% |
| 2024-03-25 | 11.80 | 11.64 | -0.21 | -1.77% | 11.61 | 11.96 | 12224 | 1441.81 | 0.37% |
| 2024-03-22 | 12.03 | 11.85 | -0.26 | -2.15% | 11.72 | 12.05 | 12039 | 1430.88 | 0.36% |
| 2024-03-21 | 12.05 | 12.11 | 0.10 | 0.83% | 11.91 | 12.15 | 15397 | 1852.12 | 0.46% |
| 2024-03-20 | 11.99 | 12.01 | 0.09 | 0.76% | 11.90 | 12.07 | 12860 | 1542.08 | 0.39% |
| 2024-03-19 | 12.02 | 11.92 | -0.09 | -0.75% | 11.90 | 12.08 | 9944 | 1190.59 | 0.30% |
| 2024-03-18 | 11.99 | 12.01 | 0.07 | 0.59% | 11.87 | 12.05 | 13162 | 1573.73 | 0.39% |
| 2024-03-15 | 11.63 | 11.94 | 0.31 | 2.67% | 11.54 | 12.00 | 15820 | 1867.02 | 0.47% |
| 2024-03-14 | 11.58 | 11.63 | -0.02 | -0.17% | 11.54 | 11.80 | 11757 | 1371.49 | 0.35% |
| 2024-03-13 | 11.58 | 11.65 | 0.04 | 0.34% | 11.47 | 11.79 | 12472 | 1450.03 | 0.37% |
| 2024-03-12 | 11.51 | 11.61 | 0.10 | 0.87% | 11.35 | 11.62 | 16727 | 1921.17 | 0.50% |
| 2024-03-11 | 11.37 | 11.51 | 0.12 | 1.05% | 11.26 | 11.52 | 10268 | 1171.57 | 0.31% |
| 2024-03-08 | 11.32 | 11.39 | 0.17 | 1.52% | 11.20 | 11.44 | 12543 | 1420.46 | 0.38% |
| 2024-03-07 | 11.29 | 11.22 | -0.03 | -0.27% | 11.17 | 11.50 | 15109 | 1713.98 | 0.45% |
| 2024-03-06 | 11.18 | 11.25 | 0.14 | 1.26% | 11.12 | 11.34 | 14195 | 1598.73 | 0.43% |
| 2024-03-05 | 11.33 | 11.11 | -0.16 | -1.42% | 11.07 | 11.33 | 13055 | 1459.30 | 0.39% |
| 2024-03-04 | 11.50 | 11.27 | -0.26 | -2.25% | 11.21 | 11.59 | 17391 | 1964.73 | 0.52% |
| 2024-03-01 | 11.46 | 11.53 | 0.12 | 1.05% | 11.38 | 11.55 | 12919 | 1482.10 | 0.39% |
| 2024-02-29 | 11.02 | 11.41 | 0.39 | 3.54% | 11.02 | 11.46 | 16576 | 1868.56 | 0.50% |
| 2024-02-28 | 11.83 | 11.02 | -0.80 | -6.77% | 10.98 | 12.10 | 30308 | 3486.67 | 0.91% |
| 2024-02-27 | 11.38 | 11.82 | 0.42 | 3.68% | 11.31 | 11.88 | 15190 | 1772.77 | 0.45% |
| 2024-02-26 | 11.48 | 11.40 | 0.27 | 2.43% | 11.30 | 11.60 | 22157 | 2534.75 | 0.66% |
| 2024-02-23 | 10.67 | 11.13 | 0.47 | 4.41% | 10.67 | 11.13 | 22702 | 2477.53 | 0.68% |
| 2024-02-22 | 10.50 | 10.66 | 0.08 | 0.76% | 10.48 | 10.73 | 14272 | 1515.19 | 0.43% |
| 2024-02-21 | 10.38 | 10.58 | 0.16 | 1.54% | 10.21 | 10.84 | 19101 | 2028.49 | 0.57% |
| 2024-02-20 | 10.44 | 10.42 | 0.00 | 0.00% | 10.24 | 10.45 | 11708 | 1214.04 | 0.35% |
| 2024-02-19 | 10.36 | 10.42 | 0.20 | 1.96% | 10.19 | 10.60 | 24935 | 2595.66 | 0.75% |
| 2024-02-08 | 9.34 | 10.22 | 1.01 | 10.97% | 9.21 | 10.70 | 33860 | 3318.86 | 1.01% |
| 2024-02-07 | 9.77 | 9.21 | -0.56 | -5.73% | 9.15 | 9.88 | 29147 | 2773.98 | 0.87% |
| 2024-02-06 | 9.01 | 9.77 | 0.67 | 7.36% | 8.70 | 10.02 | 27406 | 2557.46 | 0.82% |
| 2024-02-05 | 10.05 | 9.10 | -1.20 | -11.65% | 8.97 | 10.30 | 33257 | 3149.09 | 1.00% |
| 2024-02-02 | 11.02 | 10.30 | -0.84 | -7.54% | 10.16 | 11.28 | 21574 | 2288.39 | 0.65% |