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 | 12.20 | 12.26 | 0.04 | 0.33% | 11.93 | 12.42 | 65708 | 8043.46 | 2.29% |
| 2024-05-10 | 12.50 | 12.22 | -0.29 | -2.32% | 12.12 | 12.57 | 60358 | 7408.04 | 2.10% |
| 2024-05-09 | 12.20 | 12.51 | 0.33 | 2.71% | 12.16 | 12.80 | 82276 | 10312.16 | 2.87% |
| 2024-05-08 | 12.01 | 12.18 | 0.07 | 0.58% | 11.96 | 12.39 | 60549 | 7396.40 | 2.11% |
| 2024-05-07 | 12.31 | 12.11 | -0.20 | -1.62% | 11.98 | 12.66 | 84140 | 10256.53 | 2.93% |
| 2024-05-06 | 11.27 | 12.31 | 1.13 | 10.11% | 11.16 | 12.49 | 133696 | 15746.95 | 4.66% |
| 2024-04-30 | 11.46 | 11.18 | -0.28 | -2.44% | 10.96 | 11.46 | 72106 | 8028.80 | 2.51% |
| 2024-04-29 | 11.03 | 11.46 | 0.37 | 3.34% | 11.01 | 11.48 | 79925 | 9047.09 | 2.79% |
| 2024-04-26 | 11.36 | 11.09 | -0.27 | -2.38% | 10.89 | 11.47 | 74198 | 8270.70 | 2.59% |
| 2024-04-25 | 11.31 | 11.36 | 0.04 | 0.35% | 11.18 | 11.72 | 48747 | 5583.54 | 1.70% |
| 2024-04-24 | 11.15 | 11.32 | 0.26 | 2.35% | 10.92 | 11.48 | 49312 | 5534.09 | 1.72% |
| 2024-04-23 | 11.10 | 11.06 | -0.13 | -1.16% | 10.95 | 11.25 | 53025 | 5873.43 | 1.85% |
| 2024-04-22 | 11.88 | 11.19 | -0.72 | -6.05% | 11.13 | 11.88 | 73837 | 8379.03 | 2.57% |
| 2024-04-19 | 12.07 | 11.91 | -0.07 | -0.58% | 11.87 | 12.29 | 49486 | 5951.25 | 1.73% |
| 2024-04-18 | 12.18 | 11.98 | -0.06 | -0.50% | 11.85 | 12.18 | 60728 | 7257.62 | 2.12% |
| 2024-04-17 | 11.72 | 12.04 | 0.54 | 4.70% | 11.66 | 12.19 | 62911 | 7541.51 | 2.19% |
| 2024-04-16 | 12.54 | 11.50 | -1.04 | -8.29% | 11.29 | 12.64 | 106679 | 12541.03 | 3.72% |
| 2024-04-15 | 12.61 | 12.54 | -0.10 | -0.79% | 12.20 | 12.94 | 91813 | 11587.38 | 3.20% |
| 2024-04-12 | 12.60 | 12.64 | 0.19 | 1.53% | 12.44 | 12.98 | 89078 | 11317.93 | 3.11% |
| 2024-04-11 | 12.19 | 12.45 | 0.29 | 2.38% | 12.09 | 12.77 | 60295 | 7561.95 | 2.10% |
| 2024-04-10 | 12.26 | 12.16 | -0.23 | -1.86% | 11.86 | 12.29 | 58380 | 7073.90 | 2.04% |
| 2024-04-09 | 12.27 | 12.39 | 0.00 | 0.00% | 11.83 | 12.49 | 85217 | 10449.61 | 2.97% |
| 2024-04-08 | 12.32 | 12.39 | 0.01 | 0.08% | 12.11 | 12.77 | 94034 | 11699.56 | 3.28% |
| 2024-04-03 | 12.14 | 12.38 | 0.37 | 3.08% | 11.96 | 12.73 | 110409 | 13640.42 | 3.85% |
| 2024-04-02 | 11.81 | 12.01 | 0.11 | 0.92% | 11.73 | 12.30 | 63371 | 7635.53 | 2.21% |
| 2024-04-01 | 12.15 | 11.90 | 0.08 | 0.68% | 11.62 | 12.20 | 113683 | 13523.71 | 3.96% |
| 2024-03-29 | 11.28 | 11.82 | 0.69 | 6.20% | 11.15 | 11.84 | 79632 | 9224.39 | 2.78% |
| 2024-03-28 | 10.73 | 11.13 | 0.39 | 3.63% | 10.71 | 11.48 | 57290 | 6394.18 | 2.00% |
| 2024-03-27 | 11.24 | 10.74 | -0.50 | -4.45% | 10.74 | 11.28 | 60265 | 6608.75 | 2.10% |
| 2024-03-26 | 11.65 | 11.24 | -0.46 | -3.93% | 11.11 | 11.66 | 102410 | 11623.82 | 3.57% |
| 2024-03-25 | 11.53 | 11.70 | 0.46 | 4.09% | 11.32 | 12.06 | 172371 | 20241.17 | 6.01% |
| 2024-03-22 | 11.18 | 11.24 | 0.13 | 1.17% | 11.07 | 11.58 | 97310 | 10996.12 | 3.39% |
| 2024-03-21 | 11.00 | 11.11 | 0.08 | 0.73% | 10.83 | 11.19 | 84490 | 9303.87 | 2.95% |
| 2024-03-20 | 10.64 | 11.03 | 0.43 | 4.06% | 10.58 | 11.53 | 125625 | 13905.09 | 4.38% |
| 2024-03-19 | 10.58 | 10.60 | 0.04 | 0.38% | 10.53 | 10.66 | 28292 | 2998.85 | 0.99% |
| 2024-03-18 | 10.34 | 10.56 | 0.29 | 2.82% | 10.29 | 10.58 | 34836 | 3635.25 | 1.21% |
| 2024-03-15 | 10.10 | 10.27 | 0.13 | 1.28% | 9.90 | 10.29 | 24355 | 2467.54 | 0.85% |
| 2024-03-14 | 10.29 | 10.14 | -0.22 | -2.12% | 9.99 | 10.30 | 30180 | 3065.48 | 1.05% |
| 2024-03-13 | 10.30 | 10.36 | 0.13 | 1.27% | 10.20 | 10.45 | 36711 | 3784.48 | 1.28% |
| 2024-03-12 | 10.19 | 10.23 | 0.08 | 0.79% | 10.10 | 10.30 | 30737 | 3138.41 | 1.07% |
| 2024-03-11 | 9.79 | 10.15 | 0.30 | 3.05% | 9.73 | 10.18 | 36890 | 3687.99 | 1.29% |
| 2024-03-08 | 9.55 | 9.85 | 0.25 | 2.60% | 9.55 | 9.87 | 34089 | 3321.81 | 1.19% |
| 2024-03-07 | 9.78 | 9.60 | -0.17 | -1.74% | 9.60 | 9.91 | 33963 | 3318.64 | 1.18% |
| 2024-03-06 | 9.70 | 9.77 | 0.02 | 0.21% | 9.60 | 9.92 | 38113 | 3718.21 | 1.33% |
| 2024-03-05 | 10.04 | 9.75 | -0.34 | -3.37% | 9.70 | 10.09 | 38604 | 3814.81 | 1.35% |
| 2024-03-04 | 10.20 | 10.09 | -0.09 | -0.88% | 9.93 | 10.28 | 35655 | 3598.92 | 1.24% |
| 2024-03-01 | 9.92 | 10.18 | 0.28 | 2.83% | 9.92 | 10.21 | 45434 | 4569.94 | 1.58% |
| 2024-02-29 | 9.46 | 9.90 | 0.34 | 3.56% | 9.43 | 9.96 | 59124 | 5761.55 | 2.06% |
| 2024-02-28 | 10.49 | 9.56 | -0.87 | -8.34% | 9.55 | 10.68 | 78116 | 7898.97 | 2.72% |
| 2024-02-27 | 10.05 | 10.43 | 0.31 | 3.06% | 9.93 | 10.43 | 43227 | 4414.39 | 1.51% |
| 2024-02-26 | 9.95 | 10.12 | 0.20 | 2.02% | 9.92 | 10.36 | 54297 | 5495.65 | 1.89% |
| 2024-02-23 | 9.62 | 9.92 | 0.36 | 3.77% | 9.57 | 9.93 | 42552 | 4143.57 | 1.48% |
| 2024-02-22 | 9.33 | 9.56 | 0.22 | 2.36% | 9.32 | 9.57 | 33976 | 3224.81 | 1.18% |
| 2024-02-21 | 9.11 | 9.34 | 0.15 | 1.63% | 9.05 | 9.64 | 43944 | 4136.81 | 1.53% |
| 2024-02-20 | 9.17 | 9.19 | 0.01 | 0.11% | 8.97 | 9.27 | 36875 | 3354.26 | 1.29% |
| 2024-02-19 | 9.11 | 9.18 | 0.23 | 2.57% | 9.05 | 9.40 | 72020 | 6626.65 | 2.51% |
| 2024-02-08 | 8.06 | 8.95 | 0.96 | 12.02% | 7.80 | 8.97 | 83617 | 7057.04 | 2.92% |
| 2024-02-07 | 8.45 | 7.99 | -0.36 | -4.31% | 7.78 | 8.45 | 78101 | 6389.44 | 2.72% |
| 2024-02-06 | 7.81 | 8.35 | 0.53 | 6.78% | 7.30 | 8.52 | 115793 | 9090.00 | 4.04% |
| 2024-02-05 | 8.76 | 7.82 | -1.00 | -11.34% | 7.59 | 8.85 | 122614 | 9922.90 | 4.27% |