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 | 11.85 | 12.12 | 0.22 | 1.85% | 11.56 | 12.28 | 271816 | 32733.50 | 13.12% |
| 2024-05-07 | 12.22 | 11.90 | -0.31 | -2.54% | 11.72 | 12.35 | 307716 | 36930.34 | 14.85% |
| 2024-05-06 | 11.16 | 12.21 | -0.19 | -1.53% | 11.16 | 12.75 | 454034 | 54341.39 | 21.92% |
| 2024-04-30 | 15.15 | 12.40 | -1.38 | -10.01% | 12.40 | 15.15 | 553123 | 76339.34 | 26.70% |
| 2024-04-29 | 13.00 | 13.78 | 1.25 | 9.98% | 11.91 | 13.78 | 279643 | 36829.29 | 13.50% |
| 2024-04-26 | 12.32 | 12.53 | 1.14 | 10.01% | 11.68 | 12.53 | 227110 | 27887.61 | 10.96% |
| 2024-04-25 | 10.69 | 11.39 | 1.04 | 10.05% | 10.52 | 11.39 | 141204 | 15597.64 | 6.82% |
| 2024-04-24 | 9.34 | 10.35 | 0.94 | 9.99% | 9.33 | 10.35 | 77230 | 7833.17 | 3.73% |
| 2024-04-23 | 9.40 | 9.41 | 0.02 | 0.21% | 9.33 | 9.63 | 71389 | 6759.06 | 3.45% |
| 2024-04-22 | 9.78 | 9.39 | -0.51 | -5.15% | 9.32 | 9.90 | 95005 | 9038.76 | 4.59% |
| 2024-04-19 | 9.72 | 9.90 | 0.14 | 1.43% | 9.46 | 10.22 | 145995 | 14272.14 | 7.05% |
| 2024-04-18 | 9.50 | 9.76 | 0.36 | 3.83% | 9.29 | 10.28 | 152815 | 14829.83 | 7.38% |
| 2024-04-17 | 8.14 | 9.40 | 0.36 | 3.98% | 8.14 | 9.45 | 158263 | 14351.59 | 7.64% |
| 2024-04-16 | 9.04 | 9.04 | -1.00 | -9.96% | 9.04 | 9.14 | 31372 | 2837.29 | 1.51% |
| 2024-04-15 | 10.04 | 10.04 | -1.11 | -9.96% | 10.04 | 10.41 | 125845 | 12742.91 | 6.07% |
| 2024-04-12 | 11.20 | 11.15 | -0.18 | -1.59% | 11.14 | 11.58 | 65099 | 7357.27 | 3.14% |
| 2024-04-11 | 11.61 | 11.33 | -0.63 | -5.27% | 11.33 | 11.81 | 93375 | 10783.08 | 4.51% |
| 2024-04-10 | 11.63 | 11.96 | 0.26 | 2.22% | 11.10 | 12.09 | 140013 | 16096.65 | 6.76% |
| 2024-04-09 | 11.82 | 11.70 | -0.18 | -1.52% | 11.52 | 12.09 | 101979 | 11925.15 | 4.92% |
| 2024-04-08 | 12.55 | 11.88 | -0.75 | -5.94% | 11.88 | 12.56 | 124685 | 15123.92 | 6.02% |
| 2024-04-03 | 12.87 | 12.63 | -0.61 | -4.61% | 12.20 | 13.08 | 167664 | 21107.28 | 8.09% |
| 2024-04-02 | 13.54 | 13.24 | -0.49 | -3.57% | 13.14 | 14.06 | 183350 | 24877.91 | 8.85% |
| 2024-04-01 | 13.55 | 13.73 | 0.04 | 0.29% | 13.13 | 13.75 | 196677 | 26460.23 | 9.49% |
| 2024-03-29 | 12.95 | 13.69 | 0.43 | 3.24% | 12.78 | 13.73 | 277162 | 36878.43 | 13.38% |
| 2024-03-28 | 12.67 | 13.26 | 0.88 | 7.11% | 12.67 | 13.40 | 233562 | 30621.98 | 11.23% |
| 2024-03-27 | 12.52 | 12.38 | -0.17 | -1.35% | 11.70 | 13.24 | 232471 | 28774.23 | 11.18% |
| 2024-03-26 | 13.14 | 12.55 | -0.55 | -4.20% | 12.42 | 13.28 | 162139 | 20636.50 | 7.80% |
| 2024-03-25 | 13.55 | 13.10 | -0.59 | -4.31% | 12.98 | 14.10 | 206084 | 27947.64 | 9.91% |
| 2024-03-22 | 14.25 | 13.69 | -1.04 | -7.06% | 13.48 | 14.28 | 285194 | 39512.59 | 13.72% |
| 2024-03-21 | 14.25 | 14.73 | 0.43 | 3.01% | 13.70 | 15.70 | 455170 | 66525.54 | 21.89% |
| 2024-03-20 | 12.99 | 14.30 | 1.30 | 10.00% | 12.99 | 14.30 | 315845 | 43116.31 | 15.19% |
| 2024-03-19 | 12.76 | 13.00 | 0.06 | 0.46% | 12.75 | 13.73 | 215848 | 28504.54 | 10.38% |
| 2024-03-18 | 12.75 | 12.94 | 0.54 | 4.35% | 12.53 | 12.98 | 177234 | 22785.80 | 8.52% |
| 2024-03-15 | 12.02 | 12.40 | 0.30 | 2.48% | 11.93 | 12.44 | 106019 | 12919.61 | 5.10% |
| 2024-03-14 | 12.28 | 12.10 | -0.34 | -2.73% | 11.95 | 12.60 | 120883 | 14769.45 | 5.81% |
| 2024-03-13 | 12.37 | 12.44 | -0.10 | -0.80% | 12.28 | 12.75 | 173669 | 21697.31 | 8.35% |
| 2024-03-12 | 11.98 | 12.54 | 0.49 | 4.07% | 11.86 | 12.86 | 214706 | 26621.84 | 10.33% |
| 2024-03-11 | 11.62 | 12.05 | 0.40 | 3.43% | 11.55 | 12.17 | 145407 | 17309.22 | 6.99% |
| 2024-03-08 | 11.37 | 11.65 | 0.22 | 1.92% | 11.24 | 11.72 | 100574 | 11592.95 | 4.84% |
| 2024-03-07 | 11.90 | 11.43 | -0.62 | -5.15% | 11.41 | 12.06 | 177727 | 20794.00 | 8.55% |
| 2024-03-06 | 11.81 | 12.05 | -0.08 | -0.66% | 11.65 | 12.69 | 240318 | 29246.44 | 11.56% |
| 2024-03-05 | 11.43 | 12.13 | 0.57 | 4.93% | 11.29 | 12.54 | 234258 | 28171.48 | 11.27% |
| 2024-03-04 | 11.37 | 11.56 | 0.16 | 1.40% | 11.08 | 11.88 | 182940 | 20933.89 | 8.80% |
| 2024-03-01 | 10.77 | 11.40 | 0.70 | 6.54% | 10.70 | 11.46 | 170332 | 18919.12 | 8.19% |
| 2024-02-29 | 9.66 | 10.70 | 0.59 | 5.84% | 9.66 | 10.70 | 144971 | 15140.55 | 6.97% |
| 2024-02-28 | 11.22 | 10.11 | -1.12 | -9.97% | 10.11 | 11.52 | 202173 | 22101.14 | 9.72% |
| 2024-02-27 | 10.86 | 11.23 | 0.28 | 2.56% | 10.71 | 11.23 | 161692 | 17767.24 | 7.78% |
| 2024-02-26 | 11.02 | 10.95 | -0.07 | -0.64% | 10.76 | 11.27 | 167174 | 18355.67 | 8.04% |
| 2024-02-23 | 10.60 | 11.02 | 0.68 | 6.58% | 10.34 | 11.36 | 211785 | 22728.02 | 10.19% |
| 2024-02-22 | 9.35 | 10.34 | 0.94 | 10.00% | 9.34 | 10.34 | 161495 | 15990.61 | 7.77% |
| 2024-02-21 | 9.18 | 9.40 | 0.22 | 2.40% | 9.08 | 9.86 | 127839 | 12222.77 | 6.15% |
| 2024-02-20 | 9.03 | 9.18 | 0.07 | 0.77% | 8.72 | 9.23 | 103641 | 9364.46 | 4.99% |
| 2024-02-19 | 8.55 | 9.11 | 0.71 | 8.45% | 8.55 | 9.12 | 136310 | 12126.96 | 6.56% |
| 2024-02-08 | 7.51 | 8.40 | 0.70 | 9.09% | 7.51 | 8.43 | 135178 | 10821.54 | 6.50% |
| 2024-02-07 | 8.55 | 7.70 | -0.85 | -9.94% | 7.70 | 8.65 | 155906 | 12721.99 | 7.50% |
| 2024-02-06 | 7.97 | 8.55 | -0.30 | -3.39% | 7.97 | 9.20 | 166231 | 13761.27 | 8.00% |
| 2024-02-05 | 9.84 | 8.85 | -0.98 | -9.97% | 8.85 | 9.84 | 92945 | 8369.40 | 4.47% |
| 2024-02-02 | 10.41 | 9.83 | -0.77 | -7.26% | 9.54 | 10.71 | 158528 | 16027.11 | 7.63% |
| 2024-02-01 | 10.60 | 10.60 | -1.18 | -10.02% | 10.60 | 10.99 | 191356 | 20409.89 | 9.20% |
| 2024-01-31 | 11.78 | 11.78 | -1.31 | -10.01% | 11.78 | 11.78 | 16265 | 1916.02 | 0.78% |
| 2024-01-30 | 14.22 | 13.09 | -1.45 | -9.97% | 13.09 | 14.22 | 88598 | 11691.33 | 4.26% |