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 | 12.48 | 12.20 | -0.33 | -2.63% | 12.17 | 12.54 | 64768 | 7961.34 | 4.05% |
| 2024-05-07 | 12.67 | 12.53 | -0.04 | -0.32% | 12.41 | 12.67 | 69456 | 8692.10 | 4.34% |
| 2024-05-06 | 12.50 | 12.57 | 0.30 | 2.44% | 12.48 | 12.72 | 80568 | 10154.92 | 5.04% |
| 2024-04-30 | 12.68 | 12.27 | -0.33 | -2.62% | 12.17 | 12.80 | 101463 | 12614.80 | 6.34% |
| 2024-04-29 | 12.36 | 12.60 | 0.15 | 1.20% | 12.25 | 12.76 | 133437 | 16700.89 | 8.34% |
| 2024-04-26 | 12.33 | 12.45 | 0.47 | 3.92% | 12.00 | 12.65 | 151508 | 18631.21 | 9.47% |
| 2024-04-25 | 11.74 | 11.98 | 0.22 | 1.87% | 11.57 | 12.30 | 133053 | 15916.45 | 8.32% |
| 2024-04-24 | 11.24 | 11.76 | 0.56 | 5.00% | 11.17 | 12.05 | 131802 | 15310.96 | 8.24% |
| 2024-04-23 | 10.89 | 11.20 | 0.41 | 3.80% | 10.89 | 11.45 | 98232 | 11041.64 | 6.14% |
| 2024-04-22 | 10.91 | 10.79 | -0.30 | -2.71% | 10.58 | 11.11 | 64187 | 6951.76 | 4.01% |
| 2024-04-19 | 11.30 | 11.09 | -0.11 | -0.98% | 10.95 | 11.40 | 79841 | 8889.45 | 4.99% |
| 2024-04-18 | 11.46 | 11.20 | -0.34 | -2.95% | 11.05 | 11.63 | 133819 | 15148.18 | 8.36% |
| 2024-04-17 | 10.28 | 11.54 | 1.58 | 15.86% | 10.28 | 11.54 | 166552 | 18486.62 | 10.41% |
| 2024-04-16 | 11.32 | 9.96 | -1.50 | -13.09% | 9.80 | 11.46 | 158773 | 16443.16 | 9.92% |
| 2024-04-15 | 12.69 | 11.46 | -1.28 | -10.05% | 11.26 | 12.70 | 160417 | 18855.31 | 10.03% |
| 2024-04-12 | 13.58 | 12.74 | -0.85 | -6.25% | 12.68 | 13.58 | 156599 | 20393.91 | 9.79% |
| 2024-04-11 | 14.30 | 13.59 | -0.92 | -6.34% | 13.42 | 14.30 | 148707 | 20467.90 | 9.29% |
| 2024-04-10 | 13.86 | 14.51 | 0.96 | 7.08% | 13.75 | 14.80 | 252951 | 36193.64 | 15.81% |
| 2024-04-09 | 13.65 | 13.55 | -0.07 | -0.51% | 13.41 | 13.83 | 116665 | 15830.64 | 7.29% |
| 2024-04-08 | 14.08 | 13.62 | -1.05 | -7.16% | 13.55 | 14.34 | 178897 | 24731.64 | 11.18% |
| 2024-04-03 | 15.41 | 14.67 | -1.22 | -7.68% | 14.39 | 15.61 | 213509 | 31485.56 | 13.34% |
| 2024-04-02 | 16.48 | 15.89 | -1.17 | -6.86% | 15.66 | 16.78 | 287592 | 46311.12 | 17.97% |
| 2024-04-01 | 16.72 | 17.06 | -0.66 | -3.72% | 16.50 | 18.47 | 322094 | 55927.59 | 20.13% |
| 2024-03-29 | 18.77 | 17.72 | -0.01 | -0.06% | 16.98 | 19.99 | 454069 | 83875.55 | 28.38% |
| 2024-03-28 | 15.81 | 17.73 | 0.81 | 4.79% | 15.41 | 17.98 | 409203 | 69166.00 | 25.58% |
| 2024-03-27 | 16.26 | 16.92 | 1.34 | 8.60% | 16.16 | 18.00 | 457809 | 77005.86 | 28.61% |
| 2024-03-26 | 13.22 | 15.58 | 2.60 | 20.03% | 13.21 | 15.58 | 186697 | 27643.18 | 11.67% |
| 2024-03-25 | 13.05 | 12.98 | -0.08 | -0.61% | 12.73 | 13.35 | 68717 | 8972.96 | 4.29% |
| 2024-03-22 | 13.28 | 13.06 | -0.31 | -2.32% | 12.93 | 13.39 | 61172 | 8028.45 | 3.82% |
| 2024-03-21 | 13.39 | 13.37 | -0.01 | -0.07% | 13.07 | 13.46 | 66268 | 8802.10 | 4.14% |
| 2024-03-20 | 13.26 | 13.38 | 0.14 | 1.06% | 13.18 | 13.49 | 70908 | 9465.45 | 4.43% |
| 2024-03-19 | 13.06 | 13.24 | 0.11 | 0.84% | 12.99 | 13.43 | 83362 | 11022.53 | 5.21% |
| 2024-03-18 | 13.05 | 13.13 | 0.13 | 1.00% | 13.05 | 13.38 | 87781 | 11571.78 | 5.49% |
| 2024-03-15 | 12.66 | 13.00 | 0.34 | 2.69% | 12.45 | 13.11 | 98422 | 12640.49 | 6.15% |
| 2024-03-14 | 12.89 | 12.66 | -0.39 | -2.99% | 12.39 | 13.28 | 128897 | 16464.71 | 8.06% |
| 2024-03-13 | 12.90 | 13.05 | 0.28 | 2.19% | 12.55 | 14.11 | 184021 | 24508.67 | 11.50% |
| 2024-03-12 | 12.08 | 12.77 | 0.76 | 6.33% | 11.95 | 12.95 | 125398 | 15662.75 | 7.84% |
| 2024-03-11 | 11.62 | 12.01 | 0.38 | 3.27% | 11.62 | 12.02 | 57375 | 6807.97 | 3.59% |
| 2024-03-08 | 11.60 | 11.63 | -0.08 | -0.68% | 11.49 | 11.84 | 49540 | 5757.42 | 3.10% |
| 2024-03-07 | 11.94 | 11.71 | -0.07 | -0.59% | 11.71 | 12.18 | 78462 | 9392.03 | 4.90% |
| 2024-03-06 | 11.56 | 11.78 | 0.30 | 2.61% | 11.42 | 11.85 | 65384 | 7632.99 | 4.09% |
| 2024-03-05 | 11.63 | 11.48 | -0.21 | -1.80% | 11.40 | 11.90 | 67239 | 7864.77 | 4.20% |
| 2024-03-04 | 11.81 | 11.69 | -0.12 | -1.02% | 11.28 | 11.88 | 64741 | 7500.74 | 4.05% |
| 2024-03-01 | 11.58 | 11.81 | 0.23 | 1.99% | 11.53 | 11.95 | 80194 | 9400.02 | 5.01% |
| 2024-02-29 | 10.68 | 11.58 | 0.69 | 6.34% | 10.60 | 11.58 | 92120 | 10378.57 | 5.76% |
| 2024-02-28 | 12.70 | 10.89 | -1.87 | -14.66% | 10.88 | 12.70 | 171258 | 20455.72 | 10.70% |
| 2024-02-27 | 11.97 | 12.76 | 0.56 | 4.59% | 11.68 | 13.08 | 116572 | 14281.88 | 7.29% |
| 2024-02-26 | 11.55 | 12.20 | 0.91 | 8.06% | 11.45 | 12.45 | 119576 | 14290.06 | 7.47% |
| 2024-02-23 | 10.75 | 11.29 | 0.68 | 6.41% | 10.71 | 11.33 | 79472 | 8727.04 | 4.97% |
| 2024-02-22 | 10.32 | 10.61 | 0.25 | 2.41% | 10.26 | 10.66 | 64172 | 6746.16 | 4.01% |
| 2024-02-21 | 9.83 | 10.36 | 0.42 | 4.23% | 9.75 | 10.70 | 89149 | 9200.48 | 5.57% |
| 2024-02-20 | 9.70 | 9.94 | 0.22 | 2.26% | 9.43 | 10.08 | 75296 | 7381.09 | 4.71% |
| 2024-02-19 | 9.32 | 9.72 | 0.37 | 3.96% | 9.30 | 10.09 | 98077 | 9461.90 | 6.13% |
| 2024-02-08 | 8.54 | 9.35 | 0.85 | 10.00% | 8.08 | 9.39 | 123374 | 10699.68 | 7.71% |
| 2024-02-07 | 8.76 | 8.50 | -0.38 | -4.28% | 8.21 | 9.06 | 107732 | 9326.86 | 6.73% |
| 2024-02-06 | 8.77 | 8.88 | -0.09 | -1.00% | 7.85 | 9.39 | 106472 | 8993.50 | 6.65% |
| 2024-02-05 | 10.50 | 8.97 | -1.59 | -15.06% | 8.83 | 10.50 | 88919 | 8243.38 | 5.56% |
| 2024-02-02 | 11.48 | 10.56 | -0.78 | -6.88% | 10.17 | 11.73 | 54159 | 5893.10 | 3.38% |
| 2024-02-01 | 11.65 | 11.34 | -0.21 | -1.82% | 11.19 | 11.70 | 48905 | 5581.64 | 3.06% |
| 2024-01-31 | 12.36 | 11.55 | -0.92 | -7.38% | 11.52 | 12.57 | 54686 | 6529.36 | 3.42% |
| 2024-01-30 | 12.80 | 12.47 | -0.39 | -3.03% | 12.45 | 13.03 | 30727 | 3917.99 | 1.92% |