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 | 12.91 | 13.40 | 0.30 | 2.29% | 12.75 | 13.60 | 442345 | 58804.88 | 13.74% |
| 2024-05-07 | 13.01 | 13.10 | -0.05 | -0.38% | 12.67 | 13.18 | 294160 | 38003.50 | 9.14% |
| 2024-05-06 | 12.24 | 13.15 | 1.00 | 8.23% | 12.00 | 13.35 | 319925 | 40637.22 | 9.94% |
| 2024-04-30 | 12.50 | 12.15 | -0.05 | -0.41% | 11.95 | 12.50 | 208782 | 25444.15 | 7.12% |
| 2024-04-29 | 11.81 | 12.20 | 1.11 | 10.01% | 11.59 | 12.20 | 171407 | 20492.10 | 5.85% |
| 2024-04-26 | 10.66 | 11.09 | 0.48 | 4.52% | 10.66 | 11.29 | 75470 | 8324.34 | 2.57% |
| 2024-04-25 | 10.35 | 10.61 | 0.10 | 0.95% | 10.33 | 10.81 | 56042 | 5955.58 | 1.91% |
| 2024-04-24 | 10.07 | 10.51 | 0.39 | 3.85% | 9.97 | 10.75 | 64139 | 6645.94 | 2.19% |
| 2024-04-23 | 10.08 | 10.12 | -0.08 | -0.78% | 10.05 | 10.30 | 27296 | 2768.22 | 0.93% |
| 2024-04-22 | 10.30 | 10.20 | -0.18 | -1.73% | 10.11 | 10.45 | 31728 | 3252.00 | 1.08% |
| 2024-04-19 | 10.28 | 10.38 | -0.03 | -0.29% | 10.23 | 10.71 | 40572 | 4234.10 | 1.38% |
| 2024-04-18 | 10.17 | 10.41 | 0.19 | 1.86% | 9.95 | 10.75 | 78547 | 8208.58 | 2.68% |
| 2024-04-17 | 9.56 | 10.22 | 0.55 | 5.69% | 9.55 | 10.26 | 66470 | 6645.26 | 2.27% |
| 2024-04-16 | 10.57 | 9.67 | -1.07 | -9.96% | 9.67 | 10.58 | 95827 | 9411.86 | 3.27% |
| 2024-04-15 | 11.30 | 10.74 | -0.69 | -6.04% | 10.57 | 11.45 | 85502 | 9310.60 | 2.92% |
| 2024-04-12 | 11.62 | 11.43 | -0.19 | -1.64% | 11.30 | 11.68 | 71709 | 8227.87 | 2.45% |
| 2024-04-11 | 11.58 | 11.62 | -0.02 | -0.17% | 11.41 | 11.94 | 78957 | 9206.13 | 2.69% |
| 2024-04-10 | 11.99 | 11.64 | -0.40 | -3.32% | 11.55 | 12.16 | 108984 | 12861.86 | 3.72% |
| 2024-04-09 | 11.49 | 12.04 | 0.47 | 4.06% | 11.45 | 12.20 | 147003 | 17532.87 | 5.01% |
| 2024-04-08 | 11.96 | 11.57 | -0.16 | -1.36% | 11.57 | 12.33 | 170381 | 20446.99 | 5.81% |
| 2024-04-03 | 11.42 | 11.73 | 0.24 | 2.09% | 11.29 | 12.11 | 165358 | 19472.92 | 5.64% |
| 2024-04-02 | 11.06 | 11.49 | 0.45 | 4.08% | 11.02 | 11.57 | 112870 | 12885.02 | 3.85% |
| 2024-04-01 | 10.60 | 11.04 | 0.44 | 4.15% | 10.60 | 11.12 | 53599 | 5873.23 | 1.83% |
| 2024-03-29 | 10.50 | 10.60 | 0.10 | 0.95% | 10.50 | 10.78 | 26837 | 2852.52 | 0.92% |
| 2024-03-28 | 10.33 | 10.50 | 0.15 | 1.45% | 10.32 | 10.61 | 29786 | 3131.31 | 1.02% |
| 2024-03-27 | 10.69 | 10.35 | -0.40 | -3.72% | 10.34 | 10.79 | 32905 | 3476.96 | 1.12% |
| 2024-03-26 | 10.50 | 10.75 | 0.18 | 1.70% | 10.30 | 10.77 | 41402 | 4389.49 | 1.41% |
| 2024-03-25 | 10.93 | 10.57 | -0.34 | -3.12% | 10.57 | 10.96 | 37552 | 4041.09 | 1.28% |
| 2024-03-22 | 11.11 | 10.91 | -0.22 | -1.98% | 10.86 | 11.15 | 39701 | 4353.35 | 1.35% |
| 2024-03-21 | 11.12 | 11.13 | 0.03 | 0.27% | 10.93 | 11.18 | 52278 | 5791.48 | 1.78% |
| 2024-03-20 | 10.99 | 11.10 | 0.06 | 0.54% | 10.95 | 11.11 | 39862 | 4400.65 | 1.36% |
| 2024-03-19 | 11.00 | 11.04 | 0.02 | 0.18% | 10.92 | 11.20 | 51737 | 5736.02 | 1.76% |
| 2024-03-18 | 11.00 | 11.02 | 0.02 | 0.18% | 10.95 | 11.22 | 70375 | 7772.12 | 2.40% |
| 2024-03-15 | 10.71 | 11.00 | 0.23 | 2.14% | 10.62 | 11.04 | 82310 | 8932.77 | 2.81% |
| 2024-03-14 | 10.68 | 10.77 | 0.24 | 2.28% | 10.67 | 11.40 | 116491 | 12714.16 | 3.97% |
| 2024-03-13 | 10.51 | 10.53 | 0.03 | 0.29% | 10.44 | 10.64 | 34833 | 3670.78 | 1.19% |
| 2024-03-12 | 10.50 | 10.50 | 0.05 | 0.48% | 10.30 | 10.54 | 42933 | 4473.61 | 1.46% |
| 2024-03-11 | 10.16 | 10.45 | 0.37 | 3.67% | 10.13 | 10.48 | 56883 | 5885.27 | 1.94% |
| 2024-03-08 | 10.02 | 10.08 | -0.01 | -0.10% | 9.92 | 10.25 | 27547 | 2773.82 | 0.94% |
| 2024-03-07 | 10.11 | 10.09 | 0.05 | 0.50% | 10.05 | 10.43 | 46338 | 4732.27 | 1.58% |
| 2024-03-06 | 9.96 | 10.04 | 0.03 | 0.30% | 9.90 | 10.20 | 29312 | 2939.53 | 1.00% |
| 2024-03-05 | 10.15 | 10.01 | -0.24 | -2.34% | 9.97 | 10.30 | 32874 | 3309.88 | 1.12% |
| 2024-03-04 | 10.37 | 10.25 | -0.12 | -1.16% | 10.12 | 10.58 | 36224 | 3715.43 | 1.24% |
| 2024-03-01 | 10.15 | 10.37 | 0.28 | 2.78% | 10.07 | 10.47 | 54533 | 5607.60 | 1.86% |
| 2024-02-29 | 9.58 | 10.09 | 0.38 | 3.91% | 9.58 | 10.10 | 47198 | 4694.55 | 1.61% |
| 2024-02-28 | 10.59 | 9.71 | -0.81 | -7.70% | 9.71 | 10.83 | 81396 | 8434.92 | 2.78% |
| 2024-02-27 | 10.09 | 10.52 | 0.44 | 4.37% | 9.99 | 10.55 | 54985 | 5671.78 | 1.88% |
| 2024-02-26 | 9.92 | 10.08 | 0.17 | 1.72% | 9.90 | 10.23 | 47876 | 4833.41 | 1.63% |
| 2024-02-23 | 9.74 | 9.91 | 0.16 | 1.64% | 9.66 | 9.93 | 40719 | 4002.08 | 1.39% |
| 2024-02-22 | 9.50 | 9.75 | 0.14 | 1.46% | 9.50 | 9.82 | 38458 | 3724.21 | 1.31% |
| 2024-02-21 | 9.28 | 9.61 | 0.29 | 3.11% | 9.18 | 9.86 | 54462 | 5225.44 | 1.86% |
| 2024-02-20 | 9.21 | 9.32 | 0.08 | 0.87% | 9.08 | 9.34 | 29747 | 2746.92 | 1.01% |
| 2024-02-19 | 9.12 | 9.24 | 0.15 | 1.65% | 9.12 | 9.42 | 49466 | 4569.88 | 1.69% |
| 2024-02-08 | 8.35 | 9.09 | 0.77 | 9.25% | 8.35 | 9.15 | 63511 | 5606.17 | 2.17% |
| 2024-02-07 | 8.30 | 8.32 | 0.00 | 0.00% | 8.00 | 8.66 | 48185 | 4045.08 | 1.64% |
| 2024-02-06 | 8.00 | 8.32 | 0.16 | 1.96% | 7.47 | 8.52 | 70163 | 5577.50 | 2.39% |
| 2024-02-05 | 9.05 | 8.16 | -0.91 | -10.03% | 8.16 | 9.05 | 59177 | 4927.71 | 2.02% |
| 2024-02-02 | 9.79 | 9.07 | -0.65 | -6.69% | 8.77 | 9.90 | 59716 | 5546.54 | 2.04% |
| 2024-02-01 | 9.90 | 9.72 | -0.17 | -1.72% | 9.54 | 9.97 | 37157 | 3629.05 | 1.27% |
| 2024-01-31 | 10.52 | 9.89 | -0.60 | -5.72% | 9.88 | 10.62 | 36104 | 3669.50 | 1.23% |
| 2024-01-30 | 11.06 | 10.49 | -0.49 | -4.46% | 10.45 | 11.06 | 25617 | 2759.77 | 0.87% |