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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 12.25 | 12.24 | 0.01 | 0.08% | 12.13 | 12.52 | 39297 | 4834.06 | 2.87% |
| 2024-05-06 | 12.16 | 12.23 | 0.25 | 2.09% | 12.01 | 12.38 | 33079 | 4033.30 | 2.42% |
| 2024-04-30 | 12.06 | 11.98 | 0.11 | 0.93% | 11.68 | 12.06 | 46927 | 5582.58 | 3.43% |
| 2024-04-29 | 11.46 | 11.87 | 0.49 | 4.31% | 11.31 | 12.10 | 48584 | 5729.93 | 3.55% |
| 2024-04-26 | 10.90 | 11.38 | 0.37 | 3.36% | 10.57 | 11.62 | 72259 | 8117.43 | 5.28% |
| 2024-04-25 | 10.85 | 11.01 | 0.18 | 1.66% | 10.70 | 11.07 | 37130 | 4071.37 | 2.70% |
| 2024-04-24 | 10.55 | 10.83 | 0.24 | 2.27% | 10.55 | 10.94 | 36443 | 3946.89 | 2.65% |
| 2024-04-23 | 10.65 | 10.59 | 0.08 | 0.76% | 10.51 | 10.86 | 36129 | 3853.02 | 2.63% |
| 2024-04-22 | 10.69 | 10.51 | -0.24 | -2.23% | 10.25 | 10.80 | 31653 | 3326.80 | 2.30% |
| 2024-04-19 | 10.80 | 10.75 | -0.04 | -0.37% | 10.52 | 11.08 | 44882 | 4841.77 | 3.26% |
| 2024-04-18 | 10.93 | 10.79 | -0.06 | -0.55% | 10.46 | 11.18 | 54306 | 5844.17 | 3.95% |
| 2024-04-17 | 9.84 | 10.85 | 1.39 | 14.69% | 9.84 | 11.07 | 98176 | 10513.38 | 7.13% |
| 2024-04-16 | 10.99 | 9.46 | -1.59 | -14.39% | 9.46 | 11.00 | 99930 | 9923.58 | 7.26% |
| 2024-04-15 | 11.80 | 11.05 | -0.89 | -7.45% | 10.74 | 12.04 | 85863 | 9673.34 | 6.24% |
| 2024-04-12 | 12.21 | 11.94 | -0.27 | -2.21% | 11.91 | 12.35 | 45314 | 5469.19 | 3.29% |
| 2024-04-11 | 12.35 | 12.21 | -0.10 | -0.81% | 12.06 | 12.52 | 38615 | 4755.76 | 2.81% |
| 2024-04-10 | 12.81 | 12.31 | -0.55 | -4.28% | 12.20 | 12.89 | 58242 | 7277.20 | 4.23% |
| 2024-04-09 | 12.79 | 12.86 | 0.13 | 1.02% | 12.54 | 13.01 | 43839 | 5602.22 | 3.19% |
| 2024-04-08 | 13.33 | 12.73 | -0.67 | -5.00% | 12.69 | 13.44 | 83760 | 10811.18 | 6.09% |
| 2024-04-03 | 13.90 | 13.40 | -0.55 | -3.94% | 13.27 | 14.09 | 89569 | 12151.72 | 6.51% |
| 2024-04-02 | 14.21 | 13.95 | -0.56 | -3.86% | 13.80 | 14.28 | 125943 | 17635.05 | 9.15% |
| 2024-04-01 | 13.96 | 14.51 | 0.42 | 2.98% | 13.86 | 14.90 | 203870 | 29376.28 | 14.82% |
| 2024-03-29 | 13.41 | 14.09 | 0.60 | 4.45% | 13.17 | 14.23 | 130051 | 17805.80 | 9.45% |
| 2024-03-28 | 12.90 | 13.49 | 0.33 | 2.51% | 12.87 | 13.64 | 88128 | 11786.73 | 6.40% |
| 2024-03-27 | 13.90 | 13.16 | -1.09 | -7.65% | 13.11 | 14.10 | 134331 | 18091.67 | 9.76% |
| 2024-03-26 | 13.24 | 14.25 | 0.45 | 3.26% | 13.15 | 14.25 | 191760 | 26352.00 | 13.94% |
| 2024-03-25 | 13.40 | 13.80 | 0.34 | 2.53% | 13.22 | 14.55 | 194888 | 27395.37 | 14.16% |
| 2024-03-22 | 13.96 | 13.46 | -0.19 | -1.39% | 13.43 | 13.96 | 62741 | 8555.70 | 4.56% |
| 2024-03-21 | 13.85 | 13.65 | -0.25 | -1.80% | 13.53 | 14.07 | 59450 | 8152.76 | 4.32% |
| 2024-03-20 | 14.04 | 13.90 | -0.20 | -1.42% | 13.69 | 14.25 | 77676 | 10823.94 | 5.65% |
| 2024-03-19 | 14.00 | 14.10 | 0.09 | 0.64% | 13.79 | 14.39 | 82781 | 11648.75 | 6.02% |
| 2024-03-18 | 13.49 | 14.01 | 0.53 | 3.93% | 13.37 | 14.15 | 78348 | 10833.80 | 5.69% |
| 2024-03-15 | 13.04 | 13.48 | 0.56 | 4.33% | 12.84 | 13.55 | 96197 | 12754.08 | 6.99% |
| 2024-03-14 | 12.97 | 12.92 | -0.12 | -0.92% | 12.77 | 13.11 | 62560 | 8086.72 | 4.55% |
| 2024-03-13 | 12.97 | 13.04 | 0.07 | 0.54% | 12.73 | 13.13 | 67891 | 8766.24 | 4.93% |
| 2024-03-12 | 12.78 | 12.97 | 0.35 | 2.77% | 12.53 | 12.98 | 83193 | 10662.62 | 6.05% |
| 2024-03-11 | 12.57 | 12.62 | 0.05 | 0.40% | 12.31 | 12.80 | 63732 | 8019.22 | 4.63% |
| 2024-03-08 | 12.30 | 12.57 | 0.16 | 1.29% | 12.15 | 12.77 | 70123 | 8688.05 | 5.10% |
| 2024-03-07 | 12.44 | 12.41 | -0.06 | -0.48% | 12.30 | 12.97 | 96305 | 12208.27 | 7.00% |
| 2024-03-06 | 12.30 | 12.47 | 0.02 | 0.16% | 12.09 | 12.62 | 81764 | 10120.83 | 5.94% |
| 2024-03-05 | 12.95 | 12.45 | -0.72 | -5.47% | 12.37 | 13.19 | 144882 | 18369.10 | 10.53% |
| 2024-03-04 | 12.99 | 13.17 | -0.63 | -4.57% | 12.58 | 13.50 | 223543 | 29168.48 | 16.25% |
| 2024-03-01 | 15.56 | 13.80 | 0.36 | 2.68% | 13.00 | 15.79 | 358599 | 51412.45 | 26.06% |
| 2024-02-29 | 11.42 | 13.44 | 2.24 | 20.00% | 11.28 | 13.44 | 173734 | 21946.80 | 12.63% |
| 2024-02-28 | 13.03 | 11.20 | -1.76 | -13.58% | 11.20 | 13.39 | 133898 | 16436.59 | 9.73% |
| 2024-02-27 | 12.59 | 12.96 | 0.33 | 2.61% | 12.32 | 13.00 | 67143 | 8533.20 | 4.88% |
| 2024-02-26 | 12.23 | 12.63 | 0.47 | 3.87% | 11.80 | 13.21 | 108264 | 13432.53 | 7.87% |
| 2024-02-23 | 11.63 | 12.16 | 0.88 | 7.80% | 11.33 | 13.39 | 116647 | 14295.58 | 8.48% |
| 2024-02-22 | 10.82 | 11.28 | 0.46 | 4.25% | 10.71 | 11.30 | 56711 | 6312.75 | 4.12% |
| 2024-02-21 | 10.43 | 10.82 | 0.49 | 4.74% | 10.21 | 11.10 | 67188 | 7267.17 | 4.88% |
| 2024-02-20 | 9.97 | 10.33 | 0.26 | 2.58% | 9.78 | 10.48 | 56745 | 5765.83 | 4.12% |
| 2024-02-19 | 9.46 | 10.07 | 0.72 | 7.70% | 9.46 | 10.30 | 87501 | 8732.93 | 6.36% |
| 2024-02-08 | 7.88 | 9.35 | 1.47 | 18.65% | 7.52 | 9.43 | 91797 | 7936.24 | 6.67% |
| 2024-02-07 | 9.06 | 7.88 | -1.02 | -11.46% | 7.70 | 9.08 | 100250 | 8297.97 | 7.29% |
| 2024-02-06 | 8.30 | 8.90 | -0.31 | -3.37% | 7.52 | 9.55 | 148691 | 12475.79 | 10.81% |
| 2024-02-05 | 11.25 | 9.21 | -2.30 | -19.98% | 9.21 | 11.36 | 117645 | 11572.05 | 8.55% |
| 2024-02-02 | 12.80 | 11.51 | -1.04 | -8.29% | 10.90 | 12.90 | 53199 | 6240.59 | 3.87% |
| 2024-02-01 | 12.74 | 12.55 | -0.23 | -1.80% | 12.28 | 12.86 | 45364 | 5714.65 | 3.30% |
| 2024-01-31 | 13.59 | 12.78 | -1.24 | -8.84% | 12.67 | 14.16 | 61546 | 8108.64 | 4.47% |
| 2024-01-30 | 14.43 | 14.02 | -0.44 | -3.04% | 13.91 | 14.53 | 32010 | 4535.98 | 2.33% |
| 2024-01-29 | 14.95 | 14.46 | -0.88 | -5.74% | 14.07 | 15.10 | 48550 | 7077.82 | 3.53% |