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 | 12.15 | 11.28 | -0.90 | -7.39% | 11.12 | 12.15 | 114933 | 13171.52 | 2.80% |
| 2024-05-10 | 12.13 | 12.18 | 0.16 | 1.33% | 12.06 | 12.56 | 81350 | 9992.56 | 1.98% |
| 2024-05-09 | 11.98 | 12.02 | -0.03 | -0.25% | 11.96 | 12.20 | 54779 | 6617.33 | 1.34% |
| 2024-05-08 | 12.28 | 12.05 | -0.22 | -1.79% | 12.01 | 12.41 | 71442 | 8695.28 | 1.74% |
| 2024-05-07 | 11.64 | 12.27 | 0.71 | 6.14% | 11.56 | 12.27 | 114358 | 13750.69 | 2.79% |
| 2024-05-06 | 11.58 | 11.56 | 0.09 | 0.78% | 11.28 | 11.68 | 72331 | 8296.54 | 1.76% |
| 2024-04-30 | 10.96 | 11.47 | 0.60 | 5.52% | 10.94 | 11.55 | 80487 | 9084.51 | 1.96% |
| 2024-04-29 | 11.39 | 10.87 | -0.38 | -3.38% | 10.85 | 11.39 | 88505 | 9812.83 | 2.16% |
| 2024-04-26 | 10.87 | 11.25 | 0.29 | 2.65% | 10.83 | 11.38 | 48149 | 5336.60 | 1.17% |
| 2024-04-25 | 10.68 | 10.96 | 0.16 | 1.48% | 10.68 | 11.03 | 32121 | 3517.23 | 0.78% |
| 2024-04-24 | 10.83 | 10.80 | 0.14 | 1.31% | 10.67 | 11.18 | 60881 | 6640.61 | 1.48% |
| 2024-04-23 | 10.07 | 10.66 | 0.56 | 5.54% | 10.00 | 10.88 | 67277 | 7027.31 | 1.64% |
| 2024-04-22 | 9.88 | 10.10 | 0.14 | 1.41% | 9.69 | 10.31 | 49079 | 4936.93 | 1.20% |
| 2024-04-19 | 10.16 | 9.96 | -0.22 | -2.16% | 9.78 | 10.23 | 62210 | 6200.72 | 1.52% |
| 2024-04-18 | 10.08 | 10.18 | 0.18 | 1.80% | 9.88 | 10.47 | 55789 | 5701.68 | 1.36% |
| 2024-04-17 | 9.85 | 10.00 | 0.28 | 2.88% | 9.85 | 10.37 | 87111 | 8803.14 | 2.12% |
| 2024-04-16 | 10.50 | 9.72 | -0.79 | -7.52% | 9.67 | 10.50 | 105313 | 10483.77 | 2.57% |
| 2024-04-15 | 10.81 | 10.51 | -0.23 | -2.14% | 10.30 | 11.06 | 94979 | 10049.37 | 2.32% |
| 2024-04-12 | 10.57 | 10.74 | 0.13 | 1.23% | 10.50 | 10.95 | 52809 | 5669.30 | 1.29% |
| 2024-04-11 | 10.84 | 10.61 | -0.25 | -2.30% | 10.42 | 10.89 | 74185 | 7897.57 | 1.81% |
| 2024-04-10 | 11.06 | 10.86 | -0.20 | -1.81% | 10.44 | 11.06 | 91451 | 9800.14 | 2.23% |
| 2024-04-09 | 11.25 | 11.06 | -0.21 | -1.86% | 10.81 | 11.41 | 86212 | 9501.31 | 2.10% |
| 2024-04-08 | 11.80 | 11.27 | -0.59 | -4.97% | 11.23 | 11.89 | 88317 | 10082.34 | 2.15% |
| 2024-04-03 | 12.15 | 11.86 | -0.29 | -2.39% | 11.86 | 12.54 | 57026 | 6903.98 | 1.39% |
| 2024-04-02 | 12.15 | 12.15 | 0.00 | 0.00% | 12.00 | 12.49 | 70949 | 8645.90 | 1.73% |
| 2024-04-01 | 11.92 | 12.15 | 0.32 | 2.70% | 11.80 | 12.20 | 62143 | 7451.39 | 1.52% |
| 2024-03-29 | 11.57 | 11.83 | 0.18 | 1.55% | 11.50 | 11.88 | 43700 | 5113.73 | 1.07% |
| 2024-03-28 | 11.44 | 11.65 | 0.22 | 1.92% | 11.30 | 11.94 | 65342 | 7601.77 | 1.59% |
| 2024-03-27 | 11.90 | 11.43 | -0.48 | -4.03% | 11.41 | 12.00 | 63808 | 7426.59 | 1.56% |
| 2024-03-26 | 11.96 | 11.91 | 0.03 | 0.25% | 11.74 | 12.12 | 76024 | 9056.33 | 1.85% |
| 2024-03-25 | 12.48 | 11.88 | -0.67 | -5.34% | 11.78 | 12.57 | 111762 | 13518.82 | 2.73% |
| 2024-03-22 | 12.26 | 12.55 | 0.08 | 0.64% | 12.20 | 12.72 | 68128 | 8425.60 | 1.66% |
| 2024-03-21 | 13.08 | 12.47 | -0.61 | -4.66% | 12.30 | 13.19 | 125077 | 15790.80 | 3.05% |
| 2024-03-20 | 12.98 | 13.08 | 0.03 | 0.23% | 12.81 | 13.29 | 50529 | 6586.93 | 1.23% |
| 2024-03-19 | 13.20 | 13.05 | -0.16 | -1.21% | 13.01 | 13.38 | 65879 | 8676.36 | 1.61% |
| 2024-03-18 | 12.50 | 13.21 | 0.91 | 7.40% | 12.37 | 13.40 | 120125 | 15660.76 | 2.93% |
| 2024-03-15 | 11.95 | 12.30 | 0.29 | 2.41% | 11.86 | 12.50 | 73320 | 8958.57 | 1.79% |
| 2024-03-14 | 11.96 | 12.01 | 0.04 | 0.33% | 11.81 | 12.48 | 82397 | 9994.66 | 2.01% |
| 2024-03-13 | 11.99 | 11.97 | -0.03 | -0.25% | 11.73 | 12.12 | 81839 | 9730.09 | 2.00% |
| 2024-03-12 | 12.12 | 12.00 | -0.19 | -1.56% | 11.80 | 12.32 | 79018 | 9506.24 | 1.93% |
| 2024-03-11 | 11.41 | 12.19 | 0.72 | 6.28% | 11.28 | 12.30 | 117787 | 14107.00 | 2.87% |
| 2024-03-08 | 10.90 | 11.47 | 0.60 | 5.52% | 10.80 | 11.56 | 73227 | 8240.13 | 1.79% |
| 2024-03-07 | 11.21 | 10.87 | -0.43 | -3.81% | 10.77 | 11.35 | 74721 | 8261.62 | 1.82% |
| 2024-03-06 | 11.30 | 11.30 | 0.12 | 1.07% | 11.18 | 11.66 | 89379 | 10163.52 | 2.18% |
| 2024-03-05 | 10.59 | 11.18 | 0.50 | 4.68% | 10.50 | 11.56 | 183071 | 20404.57 | 4.47% |
| 2024-03-04 | 10.00 | 10.68 | 0.60 | 5.95% | 9.89 | 10.75 | 112786 | 11697.71 | 2.75% |
| 2024-03-01 | 10.00 | 10.08 | 0.13 | 1.31% | 9.88 | 10.35 | 98444 | 9943.39 | 2.40% |
| 2024-02-29 | 9.62 | 9.95 | 0.37 | 3.86% | 9.52 | 10.02 | 146164 | 14170.70 | 3.56% |
| 2024-02-28 | 10.89 | 9.58 | -1.12 | -10.47% | 9.57 | 10.98 | 136498 | 13979.30 | 3.33% |
| 2024-02-27 | 10.63 | 10.70 | 0.07 | 0.66% | 10.28 | 10.75 | 57355 | 6043.85 | 1.40% |
| 2024-02-26 | 10.69 | 10.63 | 0.13 | 1.24% | 10.40 | 10.91 | 79853 | 8489.21 | 1.95% |
| 2024-02-23 | 10.08 | 10.50 | 0.49 | 4.90% | 9.89 | 10.72 | 96466 | 9949.70 | 2.35% |
| 2024-02-22 | 9.95 | 10.01 | 0.01 | 0.10% | 9.79 | 10.15 | 60035 | 5952.56 | 1.46% |
| 2024-02-21 | 9.62 | 10.00 | 0.32 | 3.31% | 9.49 | 10.32 | 97972 | 9721.73 | 2.39% |
| 2024-02-20 | 9.63 | 9.68 | -0.01 | -0.10% | 9.44 | 9.98 | 89476 | 8701.02 | 2.18% |
| 2024-02-19 | 9.69 | 9.69 | 0.22 | 2.32% | 9.29 | 9.88 | 115509 | 11140.72 | 2.82% |
| 2024-02-08 | 8.07 | 9.47 | 1.35 | 16.63% | 8.07 | 9.65 | 148583 | 13438.94 | 3.62% |
| 2024-02-07 | 8.84 | 8.12 | -0.62 | -7.09% | 7.89 | 8.98 | 158835 | 13390.88 | 3.87% |
| 2024-02-06 | 7.81 | 8.74 | 0.80 | 10.08% | 7.44 | 9.30 | 185422 | 15503.77 | 4.52% |
| 2024-02-05 | 8.87 | 7.94 | -0.94 | -10.59% | 7.81 | 8.87 | 156831 | 12867.13 | 3.83% |