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 | 12.68 | 12.41 | -0.26 | -2.05% | 12.38 | 12.77 | 22841 | 2846.01 | 1.82% |
| 2024-05-07 | 12.56 | 12.67 | 0.11 | 0.88% | 12.42 | 12.68 | 27109 | 3393.28 | 2.17% |
| 2024-05-06 | 12.28 | 12.56 | 0.38 | 3.12% | 12.23 | 12.57 | 30023 | 3732.62 | 2.40% |
| 2024-04-30 | 12.44 | 12.18 | -0.19 | -1.54% | 12.04 | 12.49 | 35923 | 4387.71 | 2.87% |
| 2024-04-29 | 12.05 | 12.37 | 0.22 | 1.81% | 12.01 | 12.41 | 30999 | 3811.85 | 2.48% |
| 2024-04-26 | 12.05 | 12.15 | 0.07 | 0.58% | 11.86 | 12.21 | 33662 | 4055.71 | 2.69% |
| 2024-04-25 | 11.76 | 12.08 | 0.31 | 2.63% | 11.67 | 12.58 | 46733 | 5714.33 | 3.73% |
| 2024-04-24 | 11.34 | 11.77 | 0.36 | 3.16% | 11.30 | 11.95 | 33772 | 3960.84 | 2.70% |
| 2024-04-23 | 11.17 | 11.41 | 0.21 | 1.88% | 11.17 | 11.54 | 26517 | 3016.78 | 2.12% |
| 2024-04-22 | 11.34 | 11.20 | -0.26 | -2.27% | 11.12 | 11.49 | 30963 | 3488.50 | 2.47% |
| 2024-04-19 | 11.52 | 11.46 | -0.22 | -1.88% | 11.30 | 11.70 | 38248 | 4375.10 | 3.06% |
| 2024-04-18 | 11.80 | 11.68 | -0.52 | -4.26% | 11.43 | 12.06 | 65392 | 7691.65 | 5.22% |
| 2024-04-17 | 11.50 | 12.20 | 1.04 | 9.32% | 11.48 | 12.21 | 53176 | 6361.76 | 4.25% |
| 2024-04-16 | 11.65 | 11.16 | -0.62 | -5.26% | 10.85 | 11.80 | 55935 | 6272.24 | 4.47% |
| 2024-04-15 | 12.49 | 11.78 | -0.84 | -6.66% | 11.65 | 12.68 | 67102 | 8064.34 | 5.36% |
| 2024-04-12 | 13.50 | 12.62 | -0.79 | -5.89% | 12.58 | 13.65 | 85740 | 11105.00 | 6.85% |
| 2024-04-11 | 12.95 | 13.41 | 0.21 | 1.59% | 12.70 | 13.99 | 97052 | 13061.32 | 7.75% |
| 2024-04-10 | 13.57 | 13.20 | -0.56 | -4.07% | 12.89 | 13.60 | 94266 | 12403.10 | 7.53% |
| 2024-04-09 | 12.77 | 13.76 | 0.91 | 7.08% | 12.77 | 13.81 | 114644 | 15505.97 | 9.16% |
| 2024-04-08 | 13.80 | 12.85 | -1.23 | -8.74% | 12.80 | 14.09 | 105031 | 14014.38 | 8.39% |
| 2024-04-03 | 14.80 | 14.08 | -0.80 | -5.38% | 13.88 | 15.45 | 150821 | 22000.05 | 12.05% |
| 2024-04-02 | 13.66 | 14.88 | 1.13 | 8.22% | 13.60 | 15.30 | 161977 | 23445.13 | 12.94% |
| 2024-04-01 | 13.11 | 13.75 | 0.55 | 4.17% | 13.05 | 14.26 | 94410 | 12926.71 | 7.54% |
| 2024-03-29 | 13.12 | 13.20 | -0.27 | -2.00% | 12.90 | 13.47 | 85771 | 11281.69 | 6.85% |
| 2024-03-28 | 12.23 | 13.47 | 0.74 | 5.81% | 12.20 | 13.58 | 126824 | 16475.25 | 10.13% |
| 2024-03-27 | 12.26 | 12.73 | 0.48 | 3.92% | 12.26 | 14.48 | 120226 | 15763.96 | 9.60% |
| 2024-03-26 | 11.86 | 12.25 | 0.50 | 4.26% | 11.62 | 12.25 | 38269 | 4574.42 | 3.06% |
| 2024-03-25 | 11.95 | 11.75 | -0.25 | -2.08% | 11.74 | 12.11 | 23344 | 2782.90 | 1.86% |
| 2024-03-22 | 12.27 | 12.00 | -0.27 | -2.20% | 11.89 | 12.36 | 23681 | 2857.62 | 1.89% |
| 2024-03-21 | 12.41 | 12.27 | -0.07 | -0.57% | 12.14 | 12.50 | 17514 | 2150.80 | 1.40% |
| 2024-03-20 | 12.20 | 12.34 | 0.14 | 1.15% | 12.06 | 12.40 | 17795 | 2188.00 | 1.42% |
| 2024-03-19 | 12.24 | 12.20 | -0.04 | -0.33% | 12.16 | 12.45 | 20352 | 2504.17 | 1.63% |
| 2024-03-18 | 12.13 | 12.24 | 0.22 | 1.83% | 12.07 | 12.26 | 28978 | 3526.67 | 2.31% |
| 2024-03-15 | 11.75 | 12.02 | 0.25 | 2.12% | 11.70 | 12.07 | 25228 | 3008.62 | 2.02% |
| 2024-03-14 | 11.90 | 11.77 | -0.15 | -1.26% | 11.58 | 11.97 | 19344 | 2280.51 | 1.55% |
| 2024-03-13 | 11.78 | 11.92 | 0.02 | 0.17% | 11.78 | 11.97 | 18562 | 2203.13 | 1.48% |
| 2024-03-12 | 12.09 | 11.90 | -0.21 | -1.73% | 11.75 | 12.10 | 37816 | 4483.35 | 3.02% |
| 2024-03-11 | 11.44 | 12.11 | 0.71 | 6.23% | 11.40 | 12.56 | 46774 | 5562.65 | 3.74% |
| 2024-03-08 | 11.22 | 11.40 | 0.18 | 1.60% | 11.16 | 11.43 | 18326 | 2072.70 | 1.46% |
| 2024-03-07 | 11.48 | 11.22 | -0.11 | -0.97% | 11.15 | 11.52 | 22982 | 2609.22 | 1.84% |
| 2024-03-06 | 11.12 | 11.33 | 0.13 | 1.16% | 11.11 | 11.45 | 20727 | 2337.92 | 1.66% |
| 2024-03-05 | 11.44 | 11.20 | -0.35 | -3.03% | 11.17 | 11.53 | 20544 | 2315.21 | 1.64% |
| 2024-03-04 | 11.70 | 11.55 | -0.08 | -0.69% | 11.26 | 11.72 | 20505 | 2355.79 | 1.64% |
| 2024-03-01 | 11.52 | 11.63 | 0.11 | 0.95% | 11.41 | 11.79 | 25334 | 2937.88 | 2.02% |
| 2024-02-29 | 11.10 | 11.52 | 0.36 | 3.23% | 11.01 | 11.56 | 35397 | 4033.50 | 2.83% |
| 2024-02-28 | 12.16 | 11.16 | -0.85 | -7.08% | 11.16 | 12.46 | 56030 | 6621.17 | 4.48% |
| 2024-02-27 | 11.80 | 12.01 | 0.15 | 1.26% | 11.47 | 12.03 | 25139 | 2978.46 | 2.01% |
| 2024-02-26 | 11.75 | 11.86 | 0.18 | 1.54% | 11.60 | 12.20 | 26359 | 3130.86 | 2.11% |
| 2024-02-23 | 11.44 | 11.68 | 0.29 | 2.55% | 11.36 | 11.73 | 23151 | 2667.45 | 1.85% |
| 2024-02-22 | 11.20 | 11.39 | 0.13 | 1.15% | 11.09 | 11.54 | 24938 | 2823.87 | 1.99% |
| 2024-02-21 | 11.11 | 11.26 | -0.04 | -0.35% | 11.00 | 11.56 | 38293 | 4324.86 | 3.06% |
| 2024-02-20 | 10.88 | 11.30 | 0.64 | 6.00% | 10.80 | 11.36 | 36434 | 4060.22 | 2.91% |
| 2024-02-19 | 10.33 | 10.66 | 0.43 | 4.20% | 10.25 | 10.83 | 37549 | 3982.33 | 3.00% |
| 2024-02-08 | 9.26 | 10.23 | 0.98 | 10.59% | 9.17 | 10.28 | 47327 | 4647.47 | 3.78% |
| 2024-02-07 | 9.69 | 9.25 | -0.32 | -3.34% | 9.10 | 9.69 | 42539 | 3969.10 | 3.40% |
| 2024-02-06 | 9.32 | 9.57 | -0.05 | -0.52% | 8.83 | 9.98 | 58726 | 5455.38 | 4.69% |
| 2024-02-05 | 10.36 | 9.62 | -0.92 | -8.73% | 9.10 | 10.48 | 49404 | 4772.97 | 3.95% |
| 2024-02-02 | 11.40 | 10.54 | -0.68 | -6.06% | 10.22 | 11.40 | 39946 | 4292.27 | 3.19% |
| 2024-02-01 | 11.58 | 11.22 | -0.20 | -1.75% | 10.74 | 11.58 | 35409 | 3932.75 | 2.83% |
| 2024-01-31 | 12.15 | 11.42 | -0.74 | -6.09% | 11.40 | 12.26 | 38403 | 4511.24 | 3.07% |
| 2024-01-30 | 12.77 | 12.16 | -0.61 | -4.78% | 12.13 | 12.77 | 26575 | 3294.67 | 2.12% |