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 | 12.23 | 12.14 | -0.10 | -0.82% | 12.08 | 12.40 | 117159 | 14297.30 | 1.30% |
| 2024-05-07 | 12.16 | 12.24 | 0.12 | 0.99% | 11.98 | 12.30 | 141921 | 17264.37 | 1.57% |
| 2024-05-06 | 11.65 | 12.12 | 0.61 | 5.30% | 11.65 | 12.29 | 190592 | 22887.79 | 2.11% |
| 2024-04-30 | 11.70 | 11.51 | -0.19 | -1.62% | 11.47 | 11.70 | 119413 | 13794.77 | 1.32% |
| 2024-04-29 | 11.31 | 11.70 | 0.39 | 3.45% | 11.30 | 11.75 | 199639 | 23140.03 | 2.21% |
| 2024-04-26 | 11.01 | 11.31 | 0.27 | 2.45% | 10.88 | 11.37 | 173965 | 19464.66 | 1.93% |
| 2024-04-25 | 11.00 | 11.04 | 0.02 | 0.18% | 10.85 | 11.10 | 123344 | 13594.68 | 1.37% |
| 2024-04-24 | 10.88 | 11.02 | 0.09 | 0.82% | 10.72 | 11.10 | 200564 | 21963.20 | 2.22% |
| 2024-04-23 | 10.87 | 10.93 | -0.19 | -1.71% | 10.44 | 11.00 | 480652 | 51568.27 | 5.33% |
| 2024-04-22 | 11.51 | 11.12 | -1.23 | -9.96% | 11.12 | 11.60 | 252382 | 28142.56 | 2.80% |
| 2024-04-19 | 12.42 | 12.35 | -0.07 | -0.56% | 12.18 | 12.49 | 131032 | 16133.89 | 1.45% |
| 2024-04-18 | 12.03 | 12.42 | 0.32 | 2.64% | 11.96 | 12.56 | 234409 | 28932.00 | 2.60% |
| 2024-04-17 | 12.10 | 12.10 | 0.18 | 1.51% | 11.85 | 12.19 | 276898 | 33331.97 | 3.07% |
| 2024-04-16 | 12.15 | 11.92 | -0.30 | -2.45% | 11.92 | 12.43 | 188138 | 22780.13 | 2.08% |
| 2024-04-15 | 12.50 | 12.22 | -0.22 | -1.77% | 11.98 | 12.58 | 279004 | 34224.56 | 3.09% |
| 2024-04-12 | 12.61 | 12.44 | -0.17 | -1.35% | 12.44 | 12.73 | 99206 | 12447.65 | 1.10% |
| 2024-04-11 | 12.65 | 12.61 | -0.09 | -0.71% | 12.57 | 12.96 | 137504 | 17546.55 | 1.52% |
| 2024-04-10 | 13.25 | 12.70 | -0.62 | -4.65% | 12.58 | 13.30 | 159179 | 20428.16 | 1.76% |
| 2024-04-09 | 13.02 | 13.32 | 0.30 | 2.30% | 12.98 | 13.40 | 132871 | 17506.85 | 1.47% |
| 2024-04-08 | 13.40 | 13.02 | -0.46 | -3.41% | 13.00 | 13.49 | 173485 | 22855.88 | 1.92% |
| 2024-04-03 | 13.60 | 13.48 | -0.17 | -1.25% | 13.47 | 13.72 | 101631 | 13802.94 | 1.13% |
| 2024-04-02 | 13.86 | 13.65 | -0.21 | -1.52% | 13.55 | 13.95 | 63498 | 8662.91 | 0.70% |
| 2024-04-01 | 13.41 | 13.86 | 0.55 | 4.13% | 13.36 | 13.90 | 111342 | 15253.84 | 1.23% |
| 2024-03-29 | 13.35 | 13.31 | -0.05 | -0.37% | 13.06 | 13.38 | 77223 | 10194.08 | 0.86% |
| 2024-03-28 | 13.17 | 13.36 | 0.08 | 0.60% | 13.15 | 13.60 | 85772 | 11463.90 | 0.95% |
| 2024-03-27 | 13.79 | 13.28 | -0.54 | -3.91% | 13.26 | 13.79 | 89329 | 12053.28 | 0.99% |
| 2024-03-26 | 14.11 | 13.82 | -0.24 | -1.71% | 13.57 | 14.19 | 114711 | 15823.70 | 1.27% |
| 2024-03-25 | 14.26 | 14.06 | -0.24 | -1.68% | 14.03 | 14.52 | 64845 | 9231.57 | 0.72% |
| 2024-03-22 | 14.52 | 14.30 | -0.33 | -2.26% | 14.23 | 14.61 | 62269 | 8961.00 | 0.69% |
| 2024-03-21 | 14.76 | 14.63 | -0.12 | -0.81% | 14.43 | 15.02 | 88554 | 12968.58 | 0.98% |
| 2024-03-20 | 14.76 | 14.75 | -0.10 | -0.67% | 14.61 | 14.88 | 75312 | 11084.13 | 0.83% |
| 2024-03-19 | 15.00 | 14.85 | -0.30 | -1.98% | 14.80 | 15.08 | 70091 | 10438.96 | 0.78% |
| 2024-03-18 | 14.86 | 15.15 | 0.26 | 1.75% | 14.71 | 15.15 | 57302 | 8550.49 | 0.63% |
| 2024-03-15 | 14.85 | 14.89 | 0.02 | 0.13% | 14.61 | 14.90 | 43671 | 6437.20 | 0.48% |
| 2024-03-14 | 14.88 | 14.87 | -0.09 | -0.60% | 14.76 | 15.00 | 36388 | 5414.18 | 0.40% |
| 2024-03-13 | 15.08 | 14.96 | -0.11 | -0.73% | 14.83 | 15.18 | 31563 | 4719.01 | 0.35% |
| 2024-03-12 | 14.91 | 15.07 | 0.16 | 1.07% | 14.81 | 15.15 | 54312 | 8133.29 | 0.60% |
| 2024-03-11 | 14.80 | 14.91 | 0.09 | 0.61% | 14.58 | 14.94 | 63246 | 9331.98 | 0.70% |
| 2024-03-08 | 14.84 | 14.82 | 0.00 | 0.00% | 14.62 | 14.99 | 54703 | 8073.40 | 0.61% |
| 2024-03-07 | 15.09 | 14.82 | -0.18 | -1.20% | 14.81 | 15.19 | 75087 | 11244.31 | 0.83% |
| 2024-03-06 | 15.20 | 15.00 | -0.24 | -1.57% | 14.93 | 15.27 | 67125 | 10086.42 | 0.74% |
| 2024-03-05 | 15.36 | 15.24 | -0.29 | -1.87% | 15.16 | 15.61 | 80591 | 12362.08 | 0.89% |
| 2024-03-04 | 15.10 | 15.53 | 0.34 | 2.24% | 15.00 | 15.60 | 110067 | 16928.47 | 1.22% |
| 2024-03-01 | 14.96 | 15.19 | 0.11 | 0.73% | 14.86 | 15.35 | 96853 | 14653.23 | 1.07% |
| 2024-02-29 | 14.36 | 15.08 | 0.66 | 4.58% | 14.31 | 15.08 | 83145 | 12359.04 | 0.92% |
| 2024-02-28 | 14.74 | 14.42 | -0.46 | -3.09% | 14.41 | 15.15 | 110718 | 16381.32 | 1.23% |
| 2024-02-27 | 14.17 | 14.88 | 0.57 | 3.98% | 14.12 | 14.98 | 105067 | 15258.71 | 1.16% |
| 2024-02-26 | 14.25 | 14.31 | 0.09 | 0.63% | 14.00 | 14.54 | 86668 | 12350.65 | 0.96% |
| 2024-02-23 | 14.33 | 14.22 | -0.12 | -0.84% | 13.90 | 14.38 | 76429 | 10762.97 | 0.85% |
| 2024-02-22 | 14.10 | 14.34 | 0.09 | 0.63% | 14.00 | 14.37 | 57652 | 8222.52 | 0.64% |
| 2024-02-21 | 14.15 | 14.25 | 0.10 | 0.71% | 13.92 | 14.62 | 57221 | 8211.62 | 0.63% |
| 2024-02-20 | 14.10 | 14.15 | -0.07 | -0.49% | 13.88 | 14.21 | 56566 | 7948.29 | 0.63% |
| 2024-02-19 | 14.42 | 14.22 | -0.20 | -1.39% | 14.01 | 14.68 | 73719 | 10452.78 | 0.82% |
| 2024-02-08 | 14.15 | 14.42 | 0.26 | 1.84% | 14.04 | 15.17 | 120284 | 17698.28 | 1.33% |
| 2024-02-07 | 13.19 | 14.16 | 1.20 | 9.26% | 13.09 | 14.26 | 137372 | 19259.38 | 1.52% |
| 2024-02-06 | 11.78 | 12.96 | 1.18 | 10.02% | 11.55 | 12.96 | 71428 | 8910.11 | 0.79% |
| 2024-02-05 | 12.21 | 11.78 | -0.67 | -5.38% | 11.36 | 12.47 | 108010 | 12798.58 | 1.20% |
| 2024-02-02 | 12.94 | 12.45 | -0.49 | -3.79% | 11.69 | 12.99 | 96983 | 11951.50 | 1.07% |
| 2024-02-01 | 12.90 | 12.94 | 0.11 | 0.86% | 12.52 | 13.25 | 54405 | 7018.62 | 0.60% |
| 2024-01-31 | 13.45 | 12.83 | -0.61 | -4.54% | 12.79 | 13.50 | 69004 | 9020.75 | 0.76% |
| 2024-01-30 | 14.18 | 13.44 | -0.76 | -5.35% | 13.42 | 14.22 | 53713 | 7401.66 | 0.60% |
| 2024-01-29 | 14.31 | 14.20 | -0.07 | -0.49% | 14.13 | 14.47 | 34074 | 4858.89 | 0.38% |