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 | 12.71 | 12.34 | -0.45 | -3.52% | 12.33 | 12.76 | 127138 | 15822.80 | 1.60% |
| 2024-05-07 | 12.82 | 12.79 | -0.08 | -0.62% | 12.70 | 13.13 | 149320 | 19245.09 | 1.88% |
| 2024-05-06 | 12.97 | 12.87 | 0.02 | 0.16% | 12.72 | 13.19 | 146223 | 18922.73 | 1.84% |
| 2024-04-30 | 13.26 | 12.85 | -0.23 | -1.76% | 12.76 | 13.32 | 194884 | 25381.69 | 2.45% |
| 2024-04-29 | 12.86 | 13.08 | 0.48 | 3.81% | 12.70 | 13.48 | 216440 | 28237.66 | 2.72% |
| 2024-04-26 | 12.20 | 12.60 | 0.47 | 3.87% | 12.13 | 12.66 | 120642 | 15089.11 | 1.52% |
| 2024-04-25 | 12.26 | 12.13 | -0.21 | -1.70% | 12.10 | 12.35 | 71023 | 8664.30 | 0.89% |
| 2024-04-24 | 12.13 | 12.34 | 0.26 | 2.15% | 12.00 | 12.37 | 92366 | 11308.11 | 1.16% |
| 2024-04-23 | 12.16 | 12.08 | 0.08 | 0.67% | 12.02 | 12.30 | 90501 | 11022.91 | 1.14% |
| 2024-04-22 | 11.84 | 12.00 | -0.07 | -0.58% | 11.68 | 12.21 | 61383 | 7344.71 | 0.77% |
| 2024-04-19 | 12.16 | 12.07 | -0.13 | -1.07% | 12.02 | 12.40 | 71965 | 8751.59 | 0.90% |
| 2024-04-18 | 12.09 | 12.20 | 0.00 | 0.00% | 11.92 | 12.48 | 95602 | 11666.22 | 1.20% |
| 2024-04-17 | 11.75 | 12.20 | 0.68 | 5.90% | 11.74 | 12.35 | 120386 | 14629.14 | 1.51% |
| 2024-04-16 | 12.45 | 11.52 | -0.97 | -7.77% | 11.52 | 12.48 | 153850 | 18225.01 | 1.93% |
| 2024-04-15 | 12.88 | 12.49 | -0.39 | -3.03% | 12.16 | 12.97 | 128930 | 16094.54 | 1.62% |
| 2024-04-12 | 12.98 | 12.88 | -0.22 | -1.68% | 12.75 | 13.13 | 112086 | 14486.71 | 1.41% |
| 2024-04-11 | 12.70 | 13.10 | 0.41 | 3.23% | 12.65 | 13.25 | 154334 | 20164.40 | 1.94% |
| 2024-04-10 | 13.00 | 12.69 | -0.39 | -2.98% | 12.53 | 13.06 | 105413 | 13442.85 | 1.32% |
| 2024-04-09 | 12.98 | 13.08 | 0.07 | 0.54% | 12.90 | 13.22 | 87100 | 11372.59 | 1.09% |
| 2024-04-08 | 12.85 | 13.01 | -0.07 | -0.54% | 12.83 | 13.20 | 89676 | 11679.41 | 1.13% |
| 2024-04-03 | 13.35 | 13.08 | -0.35 | -2.61% | 13.00 | 13.43 | 132206 | 17354.57 | 1.66% |
| 2024-04-02 | 13.56 | 13.43 | -0.22 | -1.61% | 13.30 | 13.76 | 150486 | 20290.36 | 1.89% |
| 2024-04-01 | 13.54 | 13.65 | 0.17 | 1.26% | 13.46 | 13.72 | 138891 | 18849.60 | 1.75% |
| 2024-03-29 | 13.37 | 13.48 | -0.02 | -0.15% | 13.07 | 13.50 | 147816 | 19660.90 | 1.86% |
| 2024-03-28 | 13.18 | 13.50 | 0.38 | 2.90% | 13.11 | 13.60 | 173689 | 23316.53 | 2.18% |
| 2024-03-27 | 13.60 | 13.12 | -0.41 | -3.03% | 13.05 | 13.65 | 201979 | 26784.12 | 2.54% |
| 2024-03-26 | 14.03 | 13.53 | -0.20 | -1.46% | 13.30 | 14.12 | 215937 | 29446.07 | 2.71% |
| 2024-03-25 | 14.51 | 13.73 | -0.99 | -6.73% | 13.73 | 14.51 | 333393 | 46944.80 | 4.19% |
| 2024-03-22 | 14.41 | 14.72 | 0.23 | 1.59% | 14.41 | 15.06 | 452858 | 66949.39 | 5.69% |
| 2024-03-21 | 14.76 | 14.49 | -0.30 | -2.03% | 14.42 | 14.96 | 356009 | 52175.28 | 4.47% |
| 2024-03-20 | 13.99 | 14.79 | 0.68 | 4.82% | 13.97 | 14.85 | 458164 | 67157.27 | 5.76% |
| 2024-03-19 | 14.29 | 14.11 | -0.20 | -1.40% | 14.11 | 14.55 | 298759 | 42729.53 | 3.75% |
| 2024-03-18 | 13.91 | 14.31 | 0.45 | 3.25% | 13.80 | 14.39 | 338695 | 47765.53 | 4.26% |
| 2024-03-15 | 13.99 | 13.86 | -0.30 | -2.12% | 13.53 | 14.12 | 341115 | 46999.29 | 4.29% |
| 2024-03-14 | 14.89 | 14.16 | -1.11 | -7.27% | 13.88 | 14.89 | 478086 | 68907.15 | 6.01% |
| 2024-03-13 | 14.45 | 15.27 | 0.72 | 4.95% | 14.41 | 15.87 | 675552 | 102274.64 | 8.49% |
| 2024-03-12 | 14.41 | 14.55 | 0.17 | 1.18% | 14.25 | 14.99 | 456795 | 66914.56 | 5.74% |
| 2024-03-11 | 14.26 | 14.38 | -0.14 | -0.96% | 13.88 | 14.40 | 362123 | 51189.98 | 4.55% |
| 2024-03-08 | 14.69 | 14.52 | -0.48 | -3.20% | 14.22 | 14.89 | 413538 | 60157.09 | 5.20% |
| 2024-03-07 | 14.35 | 15.00 | 0.53 | 3.66% | 14.18 | 15.25 | 630008 | 92921.18 | 7.92% |
| 2024-03-06 | 14.35 | 14.47 | -0.34 | -2.30% | 14.10 | 14.59 | 480218 | 68835.09 | 6.04% |
| 2024-03-05 | 15.25 | 14.81 | -0.75 | -4.82% | 14.77 | 15.95 | 675402 | 103631.25 | 8.49% |
| 2024-03-04 | 15.02 | 15.56 | 0.36 | 2.37% | 14.89 | 15.64 | 659149 | 100678.08 | 8.28% |
| 2024-03-01 | 15.80 | 15.20 | -1.56 | -9.31% | 15.08 | 15.92 | 908855 | 138509.38 | 11.42% |
| 2024-02-29 | 16.76 | 16.76 | -1.86 | -9.99% | 16.76 | 17.57 | 641737 | 108367.95 | 8.07% |
| 2024-02-28 | 18.62 | 18.62 | 1.69 | 9.98% | 18.20 | 18.62 | 1221105 | 227258.30 | 15.35% |
| 2024-02-27 | 16.93 | 16.93 | 1.54 | 10.01% | 16.93 | 16.93 | 42804 | 7246.70 | 0.54% |
| 2024-02-26 | 15.39 | 15.39 | 1.40 | 10.01% | 15.39 | 15.39 | 15288 | 2352.78 | 0.19% |
| 2024-02-23 | 13.99 | 13.99 | 1.27 | 9.98% | 13.99 | 13.99 | 21918 | 3066.33 | 0.28% |
| 2024-02-22 | 12.72 | 12.72 | 1.16 | 10.03% | 12.72 | 12.72 | 19297 | 2454.58 | 0.24% |
| 2024-02-21 | 11.56 | 11.56 | 1.05 | 9.99% | 11.56 | 11.56 | 37253 | 4306.42 | 0.47% |
| 2024-02-20 | 10.51 | 10.51 | 0.96 | 10.05% | 10.51 | 10.51 | 26938 | 2831.20 | 0.34% |
| 2024-02-19 | 9.55 | 9.55 | 0.87 | 10.02% | 9.55 | 9.55 | 27259 | 2603.23 | 0.34% |
| 2024-02-08 | 8.32 | 8.68 | 0.36 | 4.33% | 7.66 | 8.77 | 246406 | 20161.25 | 3.10% |
| 2024-02-07 | 8.30 | 8.32 | -0.05 | -0.60% | 8.11 | 8.97 | 244282 | 20953.52 | 3.07% |
| 2024-02-06 | 8.33 | 8.37 | -0.80 | -8.72% | 8.25 | 8.75 | 254923 | 21284.28 | 3.20% |
| 2024-02-05 | 10.03 | 9.17 | -1.02 | -10.01% | 9.17 | 10.19 | 159021 | 14813.10 | 2.00% |
| 2024-02-02 | 10.38 | 10.19 | -0.16 | -1.55% | 9.87 | 11.08 | 288060 | 30288.10 | 3.62% |
| 2024-02-01 | 10.48 | 10.35 | -0.51 | -4.70% | 10.13 | 10.79 | 240676 | 25138.58 | 3.02% |
| 2024-01-31 | 10.59 | 10.86 | 0.11 | 1.02% | 10.50 | 11.28 | 314939 | 34502.24 | 3.96% |
| 2024-01-30 | 10.84 | 10.75 | -0.02 | -0.19% | 10.52 | 11.31 | 225852 | 24751.01 | 2.84% |