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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 12.54 | 12.16 | -0.32 | -2.56% | 12.13 | 12.70 | 208793 | 25684.44 | 5.25% |
| 2024-05-09 | 12.47 | 12.48 | 0.06 | 0.48% | 12.37 | 12.62 | 163557 | 20429.65 | 4.11% |
| 2024-05-08 | 12.90 | 12.42 | -0.60 | -4.61% | 12.40 | 12.90 | 271236 | 34082.54 | 6.82% |
| 2024-05-07 | 13.11 | 13.02 | -0.11 | -0.84% | 12.91 | 13.38 | 243927 | 31987.83 | 6.14% |
| 2024-05-06 | 13.09 | 13.13 | 0.30 | 2.34% | 13.05 | 13.42 | 295854 | 39091.71 | 7.44% |
| 2024-04-30 | 13.19 | 12.83 | -0.39 | -2.95% | 12.71 | 13.28 | 269567 | 34935.33 | 6.78% |
| 2024-04-29 | 12.68 | 13.22 | 0.23 | 1.77% | 12.65 | 13.27 | 378890 | 49660.52 | 9.53% |
| 2024-04-26 | 12.55 | 12.99 | 0.35 | 2.77% | 12.55 | 13.20 | 304574 | 39434.93 | 7.62% |
| 2024-04-25 | 12.64 | 12.64 | -0.21 | -1.63% | 12.57 | 12.85 | 219244 | 27817.66 | 5.49% |
| 2024-04-24 | 12.11 | 12.85 | 0.70 | 5.76% | 12.06 | 12.94 | 373866 | 46930.43 | 9.36% |
| 2024-04-23 | 11.99 | 12.15 | 0.29 | 2.45% | 11.98 | 12.28 | 229358 | 27852.84 | 5.74% |
| 2024-04-22 | 11.78 | 11.86 | -0.20 | -1.66% | 11.69 | 12.11 | 171712 | 20413.47 | 4.30% |
| 2024-04-19 | 12.30 | 12.06 | -0.34 | -2.74% | 12.01 | 12.38 | 201354 | 24458.11 | 5.04% |
| 2024-04-18 | 12.50 | 12.40 | -0.20 | -1.59% | 12.18 | 12.67 | 260639 | 32425.22 | 6.52% |
| 2024-04-17 | 12.15 | 12.60 | 0.77 | 6.51% | 12.15 | 12.74 | 370935 | 46390.31 | 9.28% |
| 2024-04-16 | 12.72 | 11.83 | -1.02 | -7.94% | 11.80 | 12.83 | 328027 | 39702.92 | 8.21% |
| 2024-04-15 | 13.45 | 12.85 | -0.60 | -4.46% | 12.51 | 13.56 | 359197 | 46547.15 | 8.99% |
| 2024-04-12 | 13.80 | 13.45 | -0.42 | -3.03% | 13.40 | 14.08 | 289588 | 39530.99 | 7.25% |
| 2024-04-11 | 13.53 | 13.87 | 0.19 | 1.39% | 13.53 | 14.16 | 321508 | 44876.52 | 8.04% |
| 2024-04-10 | 14.10 | 13.68 | -0.75 | -5.20% | 13.51 | 14.19 | 377877 | 52256.37 | 9.46% |
| 2024-04-09 | 13.97 | 14.43 | 0.47 | 3.37% | 13.86 | 14.60 | 374684 | 53531.73 | 9.38% |
| 2024-04-08 | 14.56 | 13.96 | -0.75 | -5.10% | 13.94 | 14.56 | 347128 | 49263.79 | 8.69% |
| 2024-04-03 | 15.35 | 14.71 | -0.79 | -5.10% | 14.54 | 15.50 | 533735 | 78974.58 | 13.36% |
| 2024-04-02 | 15.76 | 15.50 | -0.24 | -1.52% | 15.28 | 16.20 | 525179 | 82167.06 | 13.14% |
| 2024-04-01 | 15.12 | 15.74 | 0.61 | 4.03% | 15.11 | 16.00 | 608175 | 94980.77 | 15.22% |
| 2024-03-29 | 15.55 | 15.13 | -0.77 | -4.84% | 14.83 | 15.75 | 648201 | 98458.92 | 16.22% |
| 2024-03-28 | 15.06 | 15.90 | 0.63 | 4.13% | 15.06 | 16.22 | 755612 | 119647.23 | 18.91% |
| 2024-03-27 | 16.23 | 15.27 | -1.46 | -8.73% | 15.23 | 16.55 | 848135 | 133425.66 | 21.22% |
| 2024-03-26 | 17.39 | 16.73 | -0.90 | -5.10% | 16.09 | 17.66 | 1189238 | 200428.67 | 29.76% |
| 2024-03-25 | 19.87 | 17.63 | 1.07 | 6.46% | 17.40 | 19.87 | 1586287 | 298033.91 | 39.69% |
| 2024-03-22 | 16.52 | 16.56 | 0.29 | 1.78% | 15.53 | 16.97 | 920361 | 149750.42 | 23.03% |
| 2024-03-21 | 16.39 | 16.27 | 0.50 | 3.17% | 16.19 | 17.18 | 1074057 | 179003.78 | 26.88% |
| 2024-03-20 | 15.24 | 15.77 | 0.40 | 2.60% | 15.18 | 15.86 | 687037 | 107437.77 | 17.19% |
| 2024-03-19 | 15.50 | 15.37 | -0.23 | -1.47% | 15.34 | 15.99 | 664609 | 103894.22 | 16.63% |
| 2024-03-18 | 15.19 | 15.60 | 0.54 | 3.59% | 14.84 | 15.68 | 681158 | 104698.99 | 17.04% |
| 2024-03-15 | 15.03 | 15.06 | 0.00 | 0.00% | 14.72 | 15.18 | 385859 | 57619.50 | 9.66% |
| 2024-03-14 | 14.98 | 15.06 | -0.24 | -1.57% | 14.70 | 15.11 | 525620 | 78209.27 | 13.15% |
| 2024-03-13 | 14.85 | 15.30 | 0.62 | 4.22% | 14.63 | 15.80 | 906356 | 138097.11 | 22.68% |
| 2024-03-12 | 14.39 | 14.68 | 0.42 | 2.95% | 14.37 | 15.05 | 602464 | 88462.46 | 15.08% |
| 2024-03-11 | 13.75 | 14.26 | 0.34 | 2.44% | 13.55 | 14.28 | 454054 | 63323.79 | 11.36% |
| 2024-03-08 | 13.84 | 13.92 | 0.04 | 0.29% | 13.51 | 13.97 | 438299 | 60268.54 | 10.97% |
| 2024-03-07 | 14.49 | 13.88 | -0.67 | -4.60% | 13.84 | 14.69 | 514601 | 73092.75 | 12.88% |
| 2024-03-06 | 14.48 | 14.55 | -0.17 | -1.15% | 14.47 | 15.02 | 390423 | 57228.68 | 9.77% |
| 2024-03-05 | 14.92 | 14.72 | -0.54 | -3.54% | 14.61 | 15.22 | 552941 | 82616.02 | 13.84% |
| 2024-03-04 | 15.14 | 15.26 | 0.00 | 0.00% | 14.43 | 15.39 | 691255 | 103201.59 | 17.30% |
| 2024-03-01 | 14.91 | 15.26 | 0.34 | 2.28% | 14.65 | 15.34 | 600114 | 90083.57 | 15.02% |
| 2024-02-29 | 14.15 | 14.92 | 0.77 | 5.44% | 14.11 | 14.92 | 564391 | 82250.93 | 14.12% |
| 2024-02-28 | 15.59 | 14.15 | -1.07 | -7.03% | 14.10 | 16.24 | 963455 | 147583.52 | 24.11% |
| 2024-02-27 | 14.26 | 15.22 | 0.82 | 5.69% | 14.18 | 15.22 | 711763 | 105888.16 | 17.81% |
| 2024-02-26 | 14.58 | 14.40 | -0.45 | -3.03% | 14.18 | 14.77 | 596509 | 86013.89 | 14.93% |
| 2024-02-23 | 14.43 | 14.85 | 0.63 | 4.43% | 14.04 | 14.92 | 661394 | 96314.56 | 16.55% |
| 2024-02-22 | 14.00 | 14.22 | 0.33 | 2.38% | 13.90 | 14.38 | 449689 | 63563.74 | 11.25% |
| 2024-02-21 | 13.57 | 13.89 | -0.01 | -0.07% | 13.50 | 14.55 | 612171 | 86076.45 | 15.32% |
| 2024-02-20 | 13.68 | 13.90 | -0.20 | -1.42% | 13.60 | 14.96 | 690877 | 97094.08 | 17.29% |
| 2024-02-19 | 13.20 | 14.10 | 1.44 | 11.37% | 13.03 | 14.24 | 696722 | 94498.88 | 17.43% |
| 2024-02-08 | 11.66 | 12.66 | 1.12 | 9.71% | 11.54 | 12.68 | 495323 | 60289.77 | 12.39% |
| 2024-02-07 | 11.80 | 11.54 | -0.33 | -2.78% | 11.35 | 12.34 | 443885 | 52630.20 | 11.11% |
| 2024-02-06 | 11.00 | 11.87 | 0.80 | 7.23% | 10.44 | 12.07 | 474777 | 54153.96 | 11.88% |
| 2024-02-05 | 12.42 | 11.07 | -1.61 | -12.70% | 10.91 | 12.50 | 524021 | 60439.97 | 13.11% |
| 2024-02-02 | 12.75 | 12.68 | -0.16 | -1.25% | 12.20 | 13.47 | 492077 | 63462.18 | 12.31% |