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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 12.80 | 12.83 | -0.05 | -0.39% | 12.55 | 13.25 | 266175 | 34499.89 | 2.94% |
| 2024-05-07 | 12.50 | 12.88 | 0.27 | 2.14% | 12.26 | 13.16 | 314108 | 40283.00 | 3.47% |
| 2024-05-06 | 12.20 | 12.61 | 0.51 | 4.21% | 12.20 | 12.90 | 221743 | 27875.11 | 2.45% |
| 2024-04-30 | 12.61 | 12.10 | -0.42 | -3.35% | 12.10 | 12.61 | 161011 | 19724.18 | 1.78% |
| 2024-04-29 | 12.40 | 12.52 | 0.12 | 0.97% | 12.19 | 12.57 | 157548 | 19580.66 | 1.74% |
| 2024-04-26 | 12.10 | 12.40 | 0.19 | 1.56% | 12.10 | 12.45 | 140367 | 17241.85 | 1.55% |
| 2024-04-25 | 12.58 | 12.21 | -0.25 | -2.01% | 12.18 | 12.60 | 163405 | 20086.01 | 1.80% |
| 2024-04-24 | 12.28 | 12.46 | 0.21 | 1.71% | 12.23 | 12.47 | 139414 | 17206.40 | 1.54% |
| 2024-04-23 | 12.37 | 12.25 | -0.20 | -1.61% | 12.16 | 12.49 | 144597 | 17811.49 | 1.60% |
| 2024-04-22 | 12.85 | 12.45 | -0.45 | -3.49% | 12.36 | 12.92 | 224387 | 28380.22 | 2.48% |
| 2024-04-19 | 12.81 | 12.90 | -0.07 | -0.54% | 12.77 | 13.48 | 308095 | 40330.77 | 3.40% |
| 2024-04-18 | 12.70 | 12.97 | 0.07 | 0.54% | 12.55 | 13.22 | 374740 | 48387.99 | 4.14% |
| 2024-04-17 | 11.88 | 12.90 | 0.90 | 7.50% | 11.77 | 13.09 | 414096 | 51318.88 | 4.57% |
| 2024-04-16 | 11.86 | 12.00 | 0.16 | 1.35% | 11.71 | 12.25 | 342420 | 41142.33 | 3.78% |
| 2024-04-15 | 11.20 | 11.84 | 0.67 | 6.00% | 11.11 | 11.91 | 241719 | 28267.86 | 2.67% |
| 2024-04-12 | 11.41 | 11.17 | -0.30 | -2.62% | 11.15 | 11.50 | 78306 | 8849.72 | 0.86% |
| 2024-04-11 | 10.93 | 11.47 | 0.35 | 3.15% | 10.92 | 11.61 | 111544 | 12669.18 | 1.23% |
| 2024-04-10 | 11.33 | 11.12 | -0.19 | -1.68% | 10.94 | 11.35 | 84126 | 9342.74 | 0.93% |
| 2024-04-09 | 11.36 | 11.31 | -0.05 | -0.44% | 11.20 | 11.51 | 81796 | 9235.82 | 0.90% |
| 2024-04-08 | 11.64 | 11.36 | -0.43 | -3.65% | 11.25 | 11.75 | 138393 | 15839.30 | 1.53% |
| 2024-04-03 | 11.68 | 11.79 | 0.01 | 0.08% | 11.65 | 11.88 | 78853 | 9248.16 | 0.87% |
| 2024-04-02 | 11.73 | 11.78 | 0.11 | 0.94% | 11.60 | 11.81 | 141745 | 16627.00 | 1.57% |
| 2024-04-01 | 11.09 | 11.67 | 0.79 | 7.26% | 11.09 | 11.83 | 193786 | 22265.62 | 2.14% |
| 2024-03-29 | 10.92 | 10.88 | -0.04 | -0.37% | 10.74 | 11.00 | 83147 | 9005.42 | 0.92% |
| 2024-03-28 | 10.65 | 10.92 | 0.21 | 1.96% | 10.64 | 11.13 | 91989 | 10045.56 | 1.02% |
| 2024-03-27 | 11.20 | 10.71 | -0.47 | -4.20% | 10.70 | 11.27 | 95986 | 10495.94 | 1.06% |
| 2024-03-26 | 11.20 | 11.18 | 0.06 | 0.54% | 10.99 | 11.22 | 61786 | 6871.84 | 0.68% |
| 2024-03-25 | 11.19 | 11.12 | -0.21 | -1.85% | 11.10 | 11.49 | 90553 | 10231.55 | 1.00% |
| 2024-03-22 | 11.55 | 11.33 | -0.22 | -1.90% | 11.19 | 11.58 | 89689 | 10178.52 | 0.99% |
| 2024-03-21 | 11.70 | 11.55 | -0.13 | -1.11% | 11.43 | 11.74 | 84970 | 9814.74 | 0.94% |
| 2024-03-20 | 11.76 | 11.68 | -0.02 | -0.17% | 11.52 | 11.76 | 92883 | 10785.24 | 1.03% |
| 2024-03-19 | 12.04 | 11.70 | -0.33 | -2.74% | 11.65 | 12.04 | 112621 | 13279.59 | 1.24% |
| 2024-03-18 | 11.93 | 12.03 | 0.36 | 3.08% | 11.65 | 12.04 | 141170 | 16792.58 | 1.56% |
| 2024-03-15 | 11.40 | 11.67 | 0.25 | 2.19% | 11.33 | 11.67 | 103708 | 11959.75 | 1.15% |
| 2024-03-14 | 11.30 | 11.42 | 0.07 | 0.62% | 11.26 | 11.51 | 105198 | 11992.00 | 1.16% |
| 2024-03-13 | 11.38 | 11.35 | -0.03 | -0.26% | 11.23 | 11.45 | 86686 | 9839.38 | 0.96% |
| 2024-03-12 | 11.46 | 11.38 | -0.06 | -0.52% | 11.20 | 11.47 | 106123 | 12029.24 | 1.17% |
| 2024-03-11 | 11.53 | 11.44 | -0.07 | -0.61% | 11.33 | 11.69 | 98714 | 11273.14 | 1.09% |
| 2024-03-08 | 11.47 | 11.51 | -0.04 | -0.35% | 11.35 | 11.63 | 91560 | 10489.54 | 1.01% |
| 2024-03-07 | 11.37 | 11.55 | 0.09 | 0.79% | 11.36 | 11.70 | 149146 | 17272.19 | 1.65% |
| 2024-03-06 | 11.30 | 11.46 | 0.10 | 0.88% | 11.28 | 11.65 | 139376 | 16009.86 | 1.54% |
| 2024-03-05 | 11.09 | 11.36 | 0.12 | 1.07% | 11.09 | 11.49 | 156351 | 17675.73 | 1.73% |
| 2024-03-04 | 11.21 | 11.24 | 0.01 | 0.09% | 11.00 | 11.28 | 95861 | 10664.38 | 1.06% |
| 2024-03-01 | 11.20 | 11.23 | 0.03 | 0.27% | 11.08 | 11.36 | 107872 | 12101.01 | 1.19% |
| 2024-02-29 | 10.78 | 11.20 | 0.45 | 4.19% | 10.76 | 11.22 | 128563 | 14241.55 | 1.42% |
| 2024-02-28 | 11.20 | 10.75 | -0.45 | -4.02% | 10.73 | 11.43 | 165552 | 18467.86 | 1.83% |
| 2024-02-27 | 10.92 | 11.20 | 0.20 | 1.82% | 10.87 | 11.20 | 109253 | 12068.43 | 1.21% |
| 2024-02-26 | 11.08 | 11.00 | -0.07 | -0.63% | 10.95 | 11.20 | 124963 | 13805.79 | 1.38% |
| 2024-02-23 | 10.90 | 11.07 | 0.18 | 1.65% | 10.77 | 11.11 | 120171 | 13183.63 | 1.33% |
| 2024-02-22 | 10.62 | 10.89 | 0.19 | 1.78% | 10.60 | 10.90 | 113766 | 12289.57 | 1.26% |
| 2024-02-21 | 10.42 | 10.70 | 0.17 | 1.61% | 10.38 | 11.05 | 160497 | 17328.51 | 1.77% |
| 2024-02-20 | 10.31 | 10.53 | 0.08 | 0.77% | 10.09 | 10.59 | 131687 | 13665.50 | 1.45% |
| 2024-02-19 | 10.32 | 10.45 | 0.19 | 1.85% | 10.29 | 10.59 | 144229 | 15053.13 | 1.59% |
| 2024-02-08 | 10.05 | 10.26 | 0.24 | 2.40% | 10.05 | 10.68 | 189559 | 19679.89 | 2.09% |
| 2024-02-07 | 9.37 | 10.02 | 0.62 | 6.60% | 9.35 | 10.18 | 234630 | 23243.90 | 2.59% |
| 2024-02-06 | 8.90 | 9.40 | 0.14 | 1.51% | 8.51 | 9.74 | 224504 | 20403.49 | 2.48% |
| 2024-02-05 | 10.23 | 9.26 | -1.03 | -10.01% | 9.26 | 10.25 | 237196 | 22422.32 | 2.62% |
| 2024-02-02 | 11.00 | 10.29 | -0.82 | -7.38% | 10.00 | 11.17 | 286544 | 30308.38 | 3.16% |
| 2024-02-01 | 10.87 | 11.11 | 0.25 | 2.30% | 10.66 | 11.76 | 301186 | 33702.81 | 3.33% |
| 2024-01-31 | 11.30 | 10.86 | -0.40 | -3.55% | 10.80 | 11.42 | 180911 | 20006.40 | 2.00% |
| 2024-01-30 | 11.25 | 11.26 | -0.21 | -1.83% | 11.25 | 11.64 | 213323 | 24369.77 | 2.36% |