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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 11.83 | 11.93 | 0.10 | 0.85% | 11.83 | 12.06 | 71576 | 8548.57 | 1.86% |
| 2024-05-08 | 12.33 | 11.83 | -0.69 | -5.51% | 11.80 | 12.48 | 123668 | 14855.69 | 3.21% |
| 2024-05-07 | 12.12 | 12.52 | 0.36 | 2.96% | 12.08 | 13.30 | 139332 | 17535.57 | 3.62% |
| 2024-05-06 | 12.31 | 12.16 | 0.10 | 0.83% | 12.12 | 12.43 | 71083 | 8715.23 | 1.85% |
| 2024-04-30 | 12.11 | 12.06 | -0.10 | -0.82% | 11.94 | 12.30 | 76919 | 9295.93 | 2.00% |
| 2024-04-29 | 11.55 | 12.16 | 0.67 | 5.83% | 11.55 | 12.26 | 121392 | 14589.28 | 3.16% |
| 2024-04-26 | 11.04 | 11.49 | 0.45 | 4.08% | 11.04 | 11.58 | 88206 | 10055.32 | 2.29% |
| 2024-04-25 | 11.00 | 11.04 | 0.01 | 0.09% | 10.88 | 11.20 | 63098 | 6983.27 | 1.64% |
| 2024-04-24 | 10.50 | 11.03 | 0.50 | 4.75% | 10.50 | 11.05 | 80472 | 8717.62 | 2.09% |
| 2024-04-23 | 10.39 | 10.53 | 0.17 | 1.64% | 10.39 | 10.68 | 57207 | 6027.08 | 1.49% |
| 2024-04-22 | 10.19 | 10.36 | 0.06 | 0.58% | 9.86 | 10.47 | 76503 | 7813.96 | 1.99% |
| 2024-04-19 | 10.54 | 10.30 | -0.31 | -2.92% | 10.25 | 10.62 | 61101 | 6349.34 | 1.59% |
| 2024-04-18 | 10.75 | 10.61 | -0.13 | -1.21% | 10.35 | 10.93 | 85233 | 9074.98 | 2.22% |
| 2024-04-17 | 10.18 | 10.74 | 0.74 | 7.40% | 10.18 | 10.76 | 103723 | 11019.36 | 2.70% |
| 2024-04-16 | 10.89 | 10.00 | -0.86 | -7.92% | 9.99 | 10.94 | 118356 | 12137.85 | 3.08% |
| 2024-04-15 | 11.37 | 10.86 | -0.55 | -4.82% | 10.69 | 11.49 | 100178 | 11029.64 | 2.60% |
| 2024-04-12 | 11.67 | 11.41 | -0.23 | -1.98% | 11.41 | 11.89 | 65091 | 7559.32 | 1.69% |
| 2024-04-11 | 11.50 | 11.64 | 0.18 | 1.57% | 11.36 | 11.94 | 85107 | 9978.85 | 2.21% |
| 2024-04-10 | 12.16 | 11.46 | -0.60 | -4.98% | 11.33 | 12.20 | 78933 | 9177.54 | 2.05% |
| 2024-04-09 | 11.91 | 12.06 | 0.20 | 1.69% | 11.86 | 12.11 | 61037 | 7321.56 | 1.61% |
| 2024-04-08 | 12.29 | 11.86 | -0.52 | -4.20% | 11.85 | 12.30 | 87406 | 10480.79 | 2.31% |
| 2024-04-03 | 12.90 | 12.38 | -0.52 | -4.03% | 12.23 | 12.91 | 97890 | 12171.43 | 2.58% |
| 2024-04-02 | 13.40 | 12.90 | -0.50 | -3.73% | 12.76 | 13.50 | 98785 | 12821.30 | 2.61% |
| 2024-04-01 | 13.03 | 13.40 | 0.38 | 2.92% | 13.03 | 13.49 | 99632 | 13266.73 | 2.63% |
| 2024-03-29 | 13.13 | 13.02 | -0.18 | -1.36% | 12.89 | 13.32 | 115896 | 15090.74 | 3.06% |
| 2024-03-28 | 12.70 | 13.20 | 0.62 | 4.93% | 12.58 | 13.38 | 138125 | 18104.51 | 3.65% |
| 2024-03-27 | 13.46 | 12.58 | -1.06 | -7.77% | 12.58 | 13.57 | 162725 | 21124.07 | 4.30% |
| 2024-03-26 | 13.90 | 13.64 | -0.34 | -2.43% | 13.43 | 14.47 | 171517 | 23879.79 | 4.53% |
| 2024-03-25 | 14.99 | 13.98 | -1.09 | -7.23% | 13.97 | 14.99 | 226019 | 32887.03 | 5.97% |
| 2024-03-22 | 14.67 | 15.07 | 0.38 | 2.59% | 14.15 | 15.33 | 327557 | 48559.62 | 8.65% |
| 2024-03-21 | 15.30 | 14.69 | -0.71 | -4.61% | 14.50 | 15.58 | 368336 | 54597.36 | 9.72% |
| 2024-03-20 | 14.18 | 15.40 | 1.40 | 10.00% | 14.04 | 15.42 | 369233 | 54425.64 | 9.75% |
| 2024-03-19 | 14.05 | 14.00 | -0.15 | -1.06% | 13.84 | 14.25 | 167328 | 23458.83 | 4.42% |
| 2024-03-18 | 14.49 | 14.15 | -0.10 | -0.70% | 13.82 | 14.50 | 229968 | 32340.63 | 6.07% |
| 2024-03-15 | 13.31 | 14.25 | 0.82 | 6.11% | 13.10 | 14.30 | 217149 | 29955.25 | 5.73% |
| 2024-03-14 | 13.47 | 13.43 | -0.23 | -1.68% | 13.20 | 13.65 | 109253 | 14662.56 | 2.88% |
| 2024-03-13 | 13.66 | 13.66 | -0.03 | -0.22% | 13.59 | 13.88 | 120993 | 16600.79 | 3.19% |
| 2024-03-12 | 13.94 | 13.69 | 0.41 | 3.09% | 13.54 | 14.16 | 201390 | 27817.86 | 5.32% |
| 2024-03-11 | 13.00 | 13.28 | 0.16 | 1.22% | 12.81 | 13.32 | 98969 | 12913.54 | 2.61% |
| 2024-03-08 | 12.72 | 13.12 | 0.43 | 3.39% | 12.65 | 13.25 | 109030 | 14131.56 | 2.88% |
| 2024-03-07 | 13.11 | 12.69 | -0.44 | -3.35% | 12.66 | 13.35 | 95855 | 12438.48 | 2.53% |
| 2024-03-06 | 13.15 | 13.13 | -0.12 | -0.91% | 12.86 | 13.39 | 97264 | 12759.27 | 2.57% |
| 2024-03-05 | 13.42 | 13.25 | -0.29 | -2.14% | 13.22 | 13.76 | 106491 | 14362.11 | 2.81% |
| 2024-03-04 | 13.70 | 13.54 | -0.13 | -0.95% | 13.20 | 13.81 | 118095 | 15954.97 | 3.12% |
| 2024-03-01 | 13.23 | 13.67 | 0.41 | 3.09% | 13.19 | 13.78 | 133280 | 18019.81 | 3.52% |
| 2024-02-29 | 12.69 | 13.26 | 0.71 | 5.66% | 12.50 | 13.28 | 143704 | 18707.28 | 3.79% |
| 2024-02-28 | 13.83 | 12.55 | -1.30 | -9.39% | 12.53 | 14.09 | 201776 | 27077.18 | 5.33% |
| 2024-02-27 | 13.00 | 13.85 | 0.77 | 5.89% | 12.90 | 13.85 | 149924 | 20179.23 | 3.96% |
| 2024-02-26 | 12.80 | 13.08 | 0.10 | 0.77% | 12.68 | 13.48 | 146939 | 19231.46 | 3.88% |
| 2024-02-23 | 12.62 | 12.98 | 0.46 | 3.67% | 12.46 | 12.99 | 146241 | 18641.40 | 3.86% |
| 2024-02-22 | 12.15 | 12.52 | 0.59 | 4.95% | 12.15 | 12.65 | 152557 | 18960.93 | 4.03% |
| 2024-02-21 | 11.58 | 11.93 | 0.24 | 2.05% | 11.41 | 12.49 | 173001 | 20808.08 | 4.57% |
| 2024-02-20 | 11.44 | 11.69 | 0.14 | 1.21% | 11.30 | 11.76 | 117268 | 13583.71 | 3.10% |
| 2024-02-19 | 11.72 | 11.55 | 0.55 | 5.00% | 11.10 | 11.72 | 172251 | 19734.77 | 4.55% |
| 2024-02-08 | 10.19 | 11.00 | 0.89 | 8.80% | 10.10 | 11.23 | 156959 | 16923.87 | 4.14% |
| 2024-02-07 | 9.92 | 10.11 | 0.35 | 3.59% | 9.77 | 10.56 | 153288 | 15627.15 | 4.05% |
| 2024-02-06 | 9.15 | 9.76 | 0.45 | 4.83% | 8.60 | 10.08 | 160756 | 15043.33 | 4.24% |
| 2024-02-05 | 10.45 | 9.31 | -1.28 | -12.09% | 8.90 | 10.52 | 183200 | 17429.79 | 4.84% |
| 2024-02-02 | 11.44 | 10.59 | -0.77 | -6.78% | 10.01 | 11.68 | 137908 | 14916.71 | 3.64% |
| 2024-02-01 | 11.34 | 11.36 | -0.09 | -0.79% | 11.08 | 11.89 | 88868 | 10175.73 | 2.35% |
| 2024-01-31 | 12.07 | 11.45 | -0.76 | -6.22% | 11.34 | 12.21 | 98430 | 11533.19 | 2.60% |