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 | 11.98 | 11.52 | -0.43 | -3.60% | 11.49 | 11.98 | 67118 | 7811.91 | 2.16% |
| 2024-05-07 | 12.11 | 11.95 | -0.19 | -1.57% | 11.90 | 12.18 | 60776 | 7305.64 | 1.95% |
| 2024-05-06 | 12.18 | 12.14 | 0.13 | 1.08% | 12.06 | 12.46 | 90336 | 11026.07 | 2.90% |
| 2024-04-30 | 12.26 | 12.01 | -0.20 | -1.64% | 11.91 | 12.27 | 68672 | 8275.60 | 2.21% |
| 2024-04-29 | 12.20 | 12.21 | 0.05 | 0.41% | 12.11 | 12.32 | 102823 | 12552.92 | 3.30% |
| 2024-04-26 | 12.02 | 12.16 | 0.15 | 1.25% | 11.77 | 12.30 | 111205 | 13393.58 | 3.57% |
| 2024-04-25 | 11.87 | 12.01 | 0.08 | 0.67% | 11.70 | 12.33 | 97011 | 11718.91 | 3.12% |
| 2024-04-24 | 11.20 | 11.93 | 0.71 | 6.33% | 11.13 | 12.02 | 98474 | 11472.66 | 3.16% |
| 2024-04-23 | 11.03 | 11.22 | 0.24 | 2.19% | 10.98 | 11.46 | 61429 | 6908.40 | 1.97% |
| 2024-04-22 | 10.90 | 10.98 | 0.08 | 0.73% | 10.43 | 11.11 | 58704 | 6384.28 | 1.89% |
| 2024-04-19 | 11.00 | 10.90 | -0.19 | -1.71% | 10.81 | 11.08 | 51624 | 5646.59 | 1.66% |
| 2024-04-18 | 11.23 | 11.09 | -0.22 | -1.95% | 11.01 | 11.40 | 68275 | 7631.65 | 2.19% |
| 2024-04-17 | 10.66 | 11.31 | 0.90 | 8.65% | 10.66 | 11.31 | 86835 | 9666.07 | 2.79% |
| 2024-04-16 | 11.28 | 10.41 | -0.80 | -7.14% | 10.38 | 11.28 | 107758 | 11513.45 | 3.46% |
| 2024-04-15 | 11.46 | 11.21 | -0.39 | -3.36% | 10.94 | 11.67 | 118028 | 13190.88 | 3.79% |
| 2024-04-12 | 11.86 | 11.60 | -0.26 | -2.19% | 11.58 | 11.97 | 54712 | 6429.43 | 1.76% |
| 2024-04-11 | 11.70 | 11.86 | 0.11 | 0.94% | 11.56 | 12.08 | 62872 | 7478.32 | 2.02% |
| 2024-04-10 | 12.09 | 11.75 | -0.40 | -3.29% | 11.58 | 12.13 | 82333 | 9725.36 | 2.65% |
| 2024-04-09 | 12.21 | 12.15 | 0.06 | 0.50% | 11.90 | 12.29 | 79263 | 9571.50 | 2.55% |
| 2024-04-08 | 12.46 | 12.09 | -0.44 | -3.51% | 12.09 | 12.55 | 93147 | 11437.09 | 2.99% |
| 2024-04-03 | 13.02 | 12.53 | -0.60 | -4.57% | 12.34 | 13.02 | 103263 | 12979.98 | 3.32% |
| 2024-04-02 | 13.50 | 13.13 | -0.35 | -2.60% | 12.96 | 13.52 | 86380 | 11332.54 | 2.78% |
| 2024-04-01 | 13.00 | 13.48 | 0.56 | 4.33% | 13.00 | 13.69 | 112773 | 15178.58 | 3.62% |
| 2024-03-29 | 13.13 | 12.92 | -0.22 | -1.67% | 12.69 | 13.15 | 91142 | 11730.63 | 2.93% |
| 2024-03-28 | 12.42 | 13.14 | 0.84 | 6.83% | 12.21 | 13.49 | 173810 | 22739.73 | 5.59% |
| 2024-03-27 | 12.97 | 12.30 | -0.61 | -4.73% | 12.27 | 13.25 | 126883 | 16109.71 | 4.08% |
| 2024-03-26 | 13.28 | 12.91 | -0.44 | -3.30% | 12.75 | 13.47 | 108450 | 14170.00 | 3.49% |
| 2024-03-25 | 14.13 | 13.35 | -0.76 | -5.39% | 13.30 | 14.30 | 141010 | 19355.00 | 4.53% |
| 2024-03-22 | 14.18 | 14.11 | -0.11 | -0.77% | 13.72 | 14.46 | 145619 | 20429.44 | 4.68% |
| 2024-03-21 | 14.55 | 14.22 | -0.14 | -0.97% | 14.08 | 14.79 | 142710 | 20496.95 | 4.59% |
| 2024-03-20 | 13.47 | 14.36 | 0.82 | 6.06% | 13.47 | 14.60 | 216949 | 30813.30 | 6.97% |
| 2024-03-19 | 13.56 | 13.54 | 0.04 | 0.30% | 13.44 | 13.85 | 154050 | 21070.97 | 4.95% |
| 2024-03-18 | 13.03 | 13.50 | 0.47 | 3.61% | 12.90 | 13.62 | 194974 | 25834.84 | 6.27% |
| 2024-03-15 | 12.97 | 13.03 | 0.02 | 0.15% | 12.70 | 13.05 | 125079 | 16118.36 | 4.02% |
| 2024-03-14 | 13.26 | 13.01 | -0.32 | -2.40% | 12.68 | 13.29 | 166208 | 21546.93 | 5.34% |
| 2024-03-13 | 13.04 | 13.33 | 0.28 | 2.15% | 12.88 | 13.51 | 247107 | 32709.17 | 7.94% |
| 2024-03-12 | 13.42 | 13.05 | -0.37 | -2.76% | 12.78 | 13.49 | 227703 | 29667.97 | 7.32% |
| 2024-03-11 | 12.91 | 13.42 | 0.40 | 3.07% | 12.55 | 13.90 | 324872 | 43236.19 | 10.44% |
| 2024-03-08 | 12.85 | 13.02 | 0.31 | 2.44% | 12.50 | 13.26 | 210262 | 27163.88 | 6.76% |
| 2024-03-07 | 12.70 | 12.71 | 0.01 | 0.08% | 12.50 | 13.03 | 162883 | 20750.07 | 5.24% |
| 2024-03-06 | 12.90 | 12.70 | -0.61 | -4.58% | 12.40 | 13.10 | 238327 | 30338.56 | 7.66% |
| 2024-03-05 | 12.63 | 13.31 | 0.51 | 3.98% | 12.29 | 13.86 | 303794 | 39646.58 | 9.76% |
| 2024-03-04 | 13.00 | 12.80 | -0.23 | -1.77% | 12.30 | 13.26 | 199312 | 25321.14 | 6.41% |
| 2024-03-01 | 13.35 | 13.03 | 0.42 | 3.33% | 12.50 | 13.50 | 198967 | 25780.06 | 6.39% |
| 2024-02-29 | 12.00 | 12.61 | 0.84 | 7.14% | 12.00 | 12.70 | 144256 | 17755.87 | 4.64% |
| 2024-02-28 | 12.98 | 11.77 | -1.16 | -8.97% | 11.75 | 13.59 | 175822 | 22494.26 | 5.65% |
| 2024-02-27 | 12.12 | 12.93 | 0.63 | 5.12% | 12.06 | 13.11 | 112746 | 14302.42 | 3.62% |
| 2024-02-26 | 12.23 | 12.30 | 0.00 | 0.00% | 12.04 | 12.65 | 107732 | 13274.00 | 3.46% |
| 2024-02-23 | 11.80 | 12.30 | 0.49 | 4.15% | 11.69 | 12.30 | 109670 | 13187.72 | 3.52% |
| 2024-02-22 | 11.47 | 11.81 | 0.34 | 2.96% | 11.38 | 11.90 | 99992 | 11658.63 | 3.21% |
| 2024-02-21 | 11.33 | 11.47 | 0.11 | 0.97% | 11.06 | 11.83 | 120597 | 13826.55 | 3.88% |
| 2024-02-20 | 11.37 | 11.36 | -0.11 | -0.96% | 10.93 | 11.42 | 109930 | 12335.70 | 3.53% |
| 2024-02-19 | 10.78 | 11.47 | 1.03 | 9.87% | 10.75 | 11.99 | 186822 | 21321.00 | 6.00% |
| 2024-02-08 | 8.89 | 10.44 | 1.57 | 17.70% | 8.48 | 10.60 | 174074 | 16853.55 | 5.59% |
| 2024-02-07 | 9.50 | 8.87 | -0.63 | -6.63% | 8.43 | 9.59 | 157228 | 14155.33 | 5.05% |
| 2024-02-06 | 8.50 | 9.50 | 0.38 | 4.17% | 8.06 | 9.59 | 182546 | 16044.92 | 5.87% |
| 2024-02-05 | 10.30 | 9.12 | -1.42 | -13.47% | 8.95 | 10.52 | 135697 | 12723.20 | 4.36% |
| 2024-02-02 | 11.20 | 10.54 | -0.59 | -5.30% | 10.02 | 11.45 | 97046 | 10316.79 | 3.12% |
| 2024-02-01 | 11.21 | 11.13 | 0.01 | 0.09% | 10.86 | 11.55 | 83080 | 9315.36 | 2.67% |
| 2024-01-31 | 12.00 | 11.12 | -1.03 | -8.48% | 11.09 | 12.05 | 108216 | 12467.57 | 3.48% |
| 2024-01-30 | 12.48 | 12.15 | -0.30 | -2.41% | 12.07 | 12.71 | 66966 | 8281.24 | 2.15% |