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 | 12.84 | 12.57 | -0.31 | -2.41% | 12.52 | 12.87 | 52447 | 6638.41 | 0.84% |
| 2024-05-07 | 12.88 | 12.88 | 0.00 | 0.00% | 12.70 | 12.92 | 50403 | 6478.24 | 0.81% |
| 2024-05-06 | 12.99 | 12.88 | 0.13 | 1.02% | 12.82 | 13.09 | 67749 | 8767.20 | 1.09% |
| 2024-04-30 | 12.91 | 12.75 | -0.15 | -1.16% | 12.65 | 13.03 | 72223 | 9245.20 | 1.16% |
| 2024-04-29 | 12.58 | 12.90 | 0.18 | 1.42% | 12.56 | 12.92 | 105020 | 13432.31 | 1.69% |
| 2024-04-26 | 12.29 | 12.72 | 0.38 | 3.08% | 12.28 | 12.81 | 94228 | 11909.81 | 1.51% |
| 2024-04-25 | 12.22 | 12.34 | 0.12 | 0.98% | 12.15 | 12.44 | 61465 | 7574.36 | 0.99% |
| 2024-04-24 | 12.12 | 12.22 | 0.25 | 2.09% | 12.04 | 12.22 | 64401 | 7832.37 | 1.03% |
| 2024-04-23 | 11.94 | 11.97 | 0.15 | 1.27% | 11.87 | 12.15 | 55287 | 6633.06 | 0.89% |
| 2024-04-22 | 11.82 | 11.82 | 0.00 | 0.00% | 11.50 | 12.03 | 51894 | 6128.25 | 0.83% |
| 2024-04-19 | 11.88 | 11.82 | -0.16 | -1.34% | 11.75 | 12.05 | 50908 | 6037.45 | 0.82% |
| 2024-04-18 | 11.87 | 11.98 | 0.11 | 0.93% | 11.68 | 12.19 | 81481 | 9777.53 | 1.31% |
| 2024-04-17 | 11.36 | 11.87 | 0.79 | 7.13% | 11.33 | 11.88 | 80801 | 9409.16 | 1.30% |
| 2024-04-16 | 11.78 | 11.08 | -0.74 | -6.26% | 11.06 | 11.91 | 91530 | 10364.37 | 1.47% |
| 2024-04-15 | 11.97 | 11.82 | -0.15 | -1.25% | 11.63 | 12.21 | 85661 | 10193.33 | 1.38% |
| 2024-04-12 | 12.24 | 11.97 | -0.32 | -2.60% | 11.90 | 12.41 | 71366 | 8639.44 | 1.15% |
| 2024-04-11 | 12.25 | 12.29 | -0.04 | -0.32% | 12.08 | 12.50 | 53371 | 6565.50 | 0.86% |
| 2024-04-10 | 12.74 | 12.33 | -0.41 | -3.22% | 12.30 | 12.80 | 79434 | 9912.65 | 1.28% |
| 2024-04-09 | 12.49 | 12.74 | 0.18 | 1.43% | 12.47 | 12.78 | 47960 | 6079.85 | 0.77% |
| 2024-04-08 | 12.76 | 12.56 | -0.20 | -1.57% | 12.55 | 12.90 | 59232 | 7512.86 | 0.95% |
| 2024-04-03 | 13.21 | 12.76 | -0.50 | -3.77% | 12.74 | 13.25 | 82150 | 10577.12 | 1.32% |
| 2024-04-02 | 13.45 | 13.26 | -0.24 | -1.78% | 13.16 | 13.55 | 69485 | 9241.40 | 1.12% |
| 2024-04-01 | 12.85 | 13.50 | 0.65 | 5.06% | 12.85 | 13.50 | 106555 | 14139.51 | 1.71% |
| 2024-03-29 | 12.93 | 12.85 | -0.02 | -0.16% | 12.66 | 13.20 | 63457 | 8170.37 | 1.02% |
| 2024-03-28 | 12.64 | 12.87 | 0.22 | 1.74% | 12.56 | 12.99 | 78037 | 10024.66 | 1.25% |
| 2024-03-27 | 13.33 | 12.65 | -0.74 | -5.53% | 12.63 | 13.36 | 80294 | 10413.81 | 1.29% |
| 2024-03-26 | 13.30 | 13.39 | 0.08 | 0.60% | 13.09 | 13.49 | 83398 | 11112.00 | 1.34% |
| 2024-03-25 | 13.59 | 13.31 | -0.44 | -3.20% | 13.30 | 13.77 | 77778 | 10540.12 | 1.25% |
| 2024-03-22 | 14.01 | 13.75 | -0.34 | -2.41% | 13.66 | 14.04 | 99847 | 13806.60 | 1.60% |
| 2024-03-21 | 14.01 | 14.09 | 0.11 | 0.79% | 13.90 | 14.20 | 121366 | 17046.37 | 1.95% |
| 2024-03-20 | 13.85 | 13.98 | 0.10 | 0.72% | 13.71 | 14.01 | 98170 | 13616.43 | 1.58% |
| 2024-03-19 | 13.90 | 13.88 | -0.10 | -0.72% | 13.73 | 13.97 | 111553 | 15443.31 | 1.79% |
| 2024-03-18 | 13.60 | 13.98 | 0.40 | 2.95% | 13.60 | 14.06 | 163153 | 22723.23 | 2.62% |
| 2024-03-15 | 13.38 | 13.58 | 0.15 | 1.12% | 13.30 | 13.60 | 96474 | 13000.90 | 1.55% |
| 2024-03-14 | 13.68 | 13.43 | -0.25 | -1.83% | 13.19 | 13.80 | 142501 | 19196.77 | 2.29% |
| 2024-03-13 | 13.15 | 13.68 | 0.44 | 3.32% | 13.07 | 14.19 | 266262 | 36286.40 | 4.27% |
| 2024-03-12 | 12.93 | 13.24 | 0.42 | 3.28% | 12.85 | 13.26 | 143817 | 18817.21 | 2.31% |
| 2024-03-11 | 12.58 | 12.82 | 0.26 | 2.07% | 12.53 | 12.85 | 64931 | 8241.01 | 1.04% |
| 2024-03-08 | 12.52 | 12.56 | 0.01 | 0.08% | 12.45 | 12.68 | 53676 | 6721.24 | 0.86% |
| 2024-03-07 | 12.87 | 12.55 | -0.23 | -1.80% | 12.55 | 13.05 | 80295 | 10285.98 | 1.29% |
| 2024-03-06 | 12.65 | 12.78 | 0.09 | 0.71% | 12.55 | 12.88 | 69916 | 8900.85 | 1.12% |
| 2024-03-05 | 12.75 | 12.69 | -0.18 | -1.40% | 12.45 | 12.90 | 87372 | 11060.24 | 1.40% |
| 2024-03-04 | 13.01 | 12.87 | -0.14 | -1.08% | 12.63 | 13.05 | 73459 | 9407.82 | 1.18% |
| 2024-03-01 | 13.00 | 13.01 | 0.14 | 1.09% | 12.76 | 13.06 | 87313 | 11308.15 | 1.40% |
| 2024-02-29 | 12.29 | 12.87 | 0.57 | 4.63% | 12.21 | 12.88 | 113660 | 14394.49 | 1.82% |
| 2024-02-28 | 13.20 | 12.30 | -1.10 | -8.21% | 12.26 | 13.51 | 189545 | 24593.04 | 3.04% |
| 2024-02-27 | 12.92 | 13.40 | 0.42 | 3.24% | 12.85 | 13.42 | 100773 | 13335.77 | 1.91% |
| 2024-02-26 | 12.90 | 12.98 | 0.23 | 1.80% | 12.86 | 13.19 | 94600 | 12294.52 | 1.79% |
| 2024-02-23 | 12.56 | 12.75 | 0.26 | 2.08% | 12.40 | 12.80 | 87561 | 11043.32 | 1.66% |
| 2024-02-22 | 12.33 | 12.49 | 0.10 | 0.81% | 12.25 | 12.55 | 62293 | 7734.97 | 1.18% |
| 2024-02-21 | 11.92 | 12.39 | 0.35 | 2.91% | 11.90 | 12.78 | 102908 | 12817.76 | 1.95% |
| 2024-02-20 | 12.15 | 12.04 | -0.13 | -1.07% | 11.81 | 12.15 | 59585 | 7114.24 | 1.13% |
| 2024-02-19 | 12.35 | 12.17 | -0.12 | -0.98% | 12.00 | 12.55 | 95880 | 11739.21 | 1.81% |
| 2024-02-08 | 11.51 | 12.29 | 0.84 | 7.34% | 11.51 | 12.39 | 110024 | 13268.66 | 2.08% |
| 2024-02-07 | 10.85 | 11.45 | 0.60 | 5.53% | 10.85 | 11.80 | 112826 | 12934.53 | 2.13% |
| 2024-02-06 | 9.80 | 10.85 | 0.75 | 7.43% | 9.67 | 11.00 | 95612 | 9884.38 | 1.81% |
| 2024-02-05 | 10.90 | 10.10 | -0.87 | -7.93% | 9.92 | 10.95 | 89996 | 9297.19 | 1.70% |
| 2024-02-02 | 11.59 | 10.97 | -0.68 | -5.84% | 10.60 | 11.82 | 68469 | 7636.58 | 1.29% |
| 2024-02-01 | 11.57 | 11.65 | -0.12 | -1.02% | 11.43 | 11.92 | 44080 | 5161.70 | 0.83% |
| 2024-01-31 | 12.42 | 11.77 | -0.65 | -5.23% | 11.77 | 12.60 | 54232 | 6538.99 | 1.03% |
| 2024-01-30 | 12.70 | 12.42 | -0.39 | -3.04% | 12.40 | 12.85 | 33640 | 4253.52 | 0.64% |