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 | 12.55 | 12.41 | -0.19 | -1.51% | 12.38 | 13.18 | 73383 | 9251.52 | 4.18% |
| 2024-05-07 | 12.46 | 12.60 | 0.18 | 1.45% | 12.42 | 12.64 | 47121 | 5913.22 | 2.69% |
| 2024-05-06 | 12.45 | 12.42 | 0.22 | 1.80% | 12.27 | 12.55 | 46929 | 5826.77 | 2.67% |
| 2024-04-30 | 12.56 | 12.20 | -0.20 | -1.61% | 12.07 | 12.80 | 65223 | 8077.33 | 3.72% |
| 2024-04-29 | 11.84 | 12.40 | 0.65 | 5.53% | 11.84 | 12.44 | 57991 | 7098.47 | 3.30% |
| 2024-04-26 | 11.62 | 11.75 | 0.21 | 1.82% | 11.42 | 11.85 | 43798 | 5132.05 | 2.50% |
| 2024-04-25 | 11.59 | 11.54 | -0.01 | -0.09% | 11.35 | 11.73 | 36930 | 4285.48 | 2.10% |
| 2024-04-24 | 11.49 | 11.55 | 0.20 | 1.76% | 11.35 | 11.66 | 48247 | 5565.01 | 2.75% |
| 2024-04-23 | 11.00 | 11.35 | 0.50 | 4.61% | 10.98 | 11.47 | 64879 | 7315.89 | 3.70% |
| 2024-04-22 | 11.14 | 10.85 | -0.33 | -2.95% | 10.51 | 11.15 | 55805 | 6073.84 | 3.18% |
| 2024-04-19 | 11.46 | 11.18 | -0.27 | -2.36% | 11.09 | 11.47 | 54204 | 6076.97 | 3.09% |
| 2024-04-18 | 11.79 | 11.45 | -0.22 | -1.89% | 11.22 | 11.79 | 67962 | 7826.38 | 3.87% |
| 2024-04-17 | 10.70 | 11.67 | 0.73 | 6.67% | 10.70 | 11.82 | 91373 | 10471.10 | 5.21% |
| 2024-04-16 | 11.91 | 10.94 | -1.22 | -10.03% | 10.94 | 11.95 | 66651 | 7462.77 | 3.80% |
| 2024-04-15 | 13.16 | 12.16 | -1.35 | -9.99% | 12.16 | 13.29 | 105960 | 13278.32 | 6.04% |
| 2024-04-12 | 13.80 | 13.51 | -0.45 | -3.22% | 13.44 | 13.95 | 95876 | 13030.68 | 5.46% |
| 2024-04-11 | 13.34 | 13.96 | 0.46 | 3.41% | 13.25 | 14.85 | 148848 | 21071.84 | 8.48% |
| 2024-04-10 | 13.98 | 13.50 | -0.63 | -4.46% | 13.22 | 14.01 | 101333 | 13750.22 | 5.78% |
| 2024-04-09 | 14.60 | 14.13 | -0.65 | -4.40% | 14.00 | 14.60 | 143199 | 20356.75 | 8.16% |
| 2024-04-08 | 13.43 | 14.78 | 1.34 | 9.97% | 12.96 | 14.78 | 99837 | 14055.72 | 5.69% |
| 2024-04-03 | 13.72 | 13.44 | -0.34 | -2.47% | 13.21 | 13.77 | 45761 | 6164.08 | 2.61% |
| 2024-04-02 | 14.05 | 13.78 | -0.23 | -1.64% | 13.60 | 14.11 | 47424 | 6536.65 | 2.70% |
| 2024-04-01 | 13.59 | 14.01 | 0.47 | 3.47% | 13.54 | 14.03 | 57616 | 7959.01 | 3.28% |
| 2024-03-29 | 13.43 | 13.54 | 0.11 | 0.82% | 13.17 | 13.65 | 54779 | 7337.08 | 3.12% |
| 2024-03-28 | 12.81 | 13.43 | 0.43 | 3.31% | 12.70 | 13.60 | 80934 | 10769.97 | 4.61% |
| 2024-03-27 | 13.76 | 13.00 | -0.90 | -6.47% | 12.75 | 13.89 | 108287 | 14303.87 | 6.17% |
| 2024-03-26 | 14.50 | 13.90 | -1.19 | -7.89% | 13.58 | 14.50 | 187443 | 25954.82 | 10.68% |
| 2024-03-25 | 15.68 | 15.09 | -0.75 | -4.73% | 15.08 | 15.83 | 75723 | 11703.94 | 4.32% |
| 2024-03-22 | 15.89 | 15.84 | -0.05 | -0.31% | 15.59 | 16.20 | 103668 | 16381.63 | 5.91% |
| 2024-03-21 | 16.10 | 15.89 | -0.25 | -1.55% | 15.80 | 16.25 | 103828 | 16612.21 | 5.92% |
| 2024-03-20 | 16.23 | 16.14 | -0.15 | -0.92% | 15.83 | 16.40 | 169079 | 27159.34 | 9.64% |
| 2024-03-19 | 16.20 | 16.29 | 0.11 | 0.68% | 15.79 | 17.33 | 310533 | 51349.27 | 17.70% |
| 2024-03-18 | 14.70 | 16.18 | 1.47 | 9.99% | 14.52 | 16.18 | 184548 | 29137.69 | 10.52% |
| 2024-03-15 | 14.80 | 14.71 | -0.34 | -2.26% | 14.47 | 14.94 | 76308 | 11180.32 | 4.35% |
| 2024-03-14 | 14.85 | 15.05 | -0.01 | -0.07% | 14.45 | 15.38 | 99818 | 14786.75 | 5.69% |
| 2024-03-13 | 15.50 | 15.06 | 0.00 | 0.00% | 14.95 | 15.60 | 89715 | 13606.68 | 5.11% |
| 2024-03-12 | 14.62 | 15.06 | 0.37 | 2.52% | 14.42 | 15.09 | 87819 | 12988.97 | 5.00% |
| 2024-03-11 | 13.99 | 14.69 | 0.73 | 5.23% | 13.99 | 14.88 | 83538 | 12067.56 | 4.76% |
| 2024-03-08 | 13.90 | 13.96 | 0.23 | 1.68% | 13.60 | 14.07 | 50579 | 7023.14 | 2.88% |
| 2024-03-07 | 14.25 | 13.73 | -0.44 | -3.11% | 13.72 | 14.35 | 59322 | 8300.67 | 3.38% |
| 2024-03-06 | 14.06 | 14.17 | 0.01 | 0.07% | 13.70 | 14.28 | 65651 | 9192.01 | 3.74% |
| 2024-03-05 | 14.14 | 14.16 | 0.02 | 0.14% | 13.92 | 14.84 | 83348 | 11912.54 | 4.75% |
| 2024-03-04 | 14.37 | 14.14 | -0.02 | -0.14% | 13.97 | 14.59 | 66807 | 9487.75 | 3.81% |
| 2024-03-01 | 14.47 | 14.16 | -0.41 | -2.81% | 13.92 | 14.47 | 79835 | 11314.47 | 4.55% |
| 2024-02-29 | 13.47 | 14.57 | -0.33 | -2.21% | 13.47 | 14.57 | 140588 | 19843.16 | 8.01% |
| 2024-02-28 | 15.70 | 14.90 | -1.65 | -9.97% | 14.90 | 16.13 | 145905 | 22563.52 | 8.32% |
| 2024-02-27 | 15.83 | 16.55 | 0.57 | 3.57% | 15.69 | 16.61 | 45418 | 7397.35 | 2.59% |
| 2024-02-26 | 15.84 | 15.98 | 0.27 | 1.72% | 15.54 | 16.30 | 60617 | 9610.43 | 3.45% |
| 2024-02-23 | 15.40 | 15.71 | 0.31 | 2.01% | 15.11 | 15.95 | 63354 | 9817.59 | 3.61% |
| 2024-02-22 | 15.17 | 15.40 | 0.34 | 2.26% | 14.65 | 15.58 | 77552 | 11806.79 | 4.42% |
| 2024-02-21 | 13.51 | 15.06 | 1.37 | 10.01% | 13.29 | 15.06 | 68714 | 9833.00 | 3.92% |
| 2024-02-20 | 13.48 | 13.69 | 0.35 | 2.62% | 12.99 | 14.29 | 86951 | 11904.94 | 4.96% |
| 2024-02-19 | 12.39 | 13.34 | 1.21 | 9.98% | 12.39 | 13.34 | 49659 | 6548.90 | 2.83% |
| 2024-02-08 | 10.92 | 12.13 | 1.10 | 9.97% | 10.35 | 12.13 | 80218 | 8956.98 | 4.57% |
| 2024-02-07 | 11.97 | 11.03 | -0.94 | -7.85% | 10.77 | 12.08 | 79769 | 9034.95 | 4.55% |
| 2024-02-06 | 12.99 | 11.97 | -0.81 | -6.34% | 11.50 | 13.00 | 85614 | 10174.40 | 4.88% |
| 2024-02-05 | 14.34 | 12.78 | -1.42 | -10.00% | 12.78 | 14.37 | 42003 | 5464.81 | 2.39% |
| 2024-02-02 | 15.51 | 14.20 | -1.16 | -7.55% | 13.82 | 15.77 | 50100 | 7213.09 | 2.86% |
| 2024-02-01 | 15.23 | 15.36 | -0.34 | -2.17% | 14.70 | 15.88 | 39585 | 6037.63 | 2.26% |
| 2024-01-31 | 17.25 | 15.70 | -1.74 | -9.98% | 15.70 | 17.25 | 35151 | 5747.92 | 2.00% |
| 2024-01-30 | 17.60 | 17.44 | -0.31 | -1.75% | 17.05 | 17.66 | 28506 | 4936.63 | 1.62% |