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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 11.84 | 12.37 | 0.53 | 4.48% | 11.84 | 12.68 | 251045 | 31106.34 | 9.88% |
| 2024-05-09 | 11.62 | 11.84 | 0.23 | 1.98% | 11.62 | 11.88 | 77930 | 9181.53 | 3.07% |
| 2024-05-08 | 11.93 | 11.61 | -0.32 | -2.68% | 11.59 | 11.93 | 86034 | 10048.64 | 3.39% |
| 2024-05-07 | 11.88 | 11.93 | 0.14 | 1.19% | 11.71 | 11.93 | 102962 | 12199.10 | 4.05% |
| 2024-05-06 | 11.92 | 11.79 | -0.09 | -0.76% | 11.60 | 11.99 | 99874 | 11788.57 | 3.93% |
| 2024-04-30 | 12.35 | 11.88 | -0.47 | -3.81% | 11.66 | 12.38 | 185386 | 22027.68 | 7.30% |
| 2024-04-29 | 12.02 | 12.35 | 0.12 | 0.98% | 11.91 | 12.43 | 179368 | 21934.59 | 7.06% |
| 2024-04-26 | 11.57 | 12.23 | 0.17 | 1.41% | 11.57 | 12.70 | 209829 | 25445.44 | 8.26% |
| 2024-04-25 | 12.06 | 12.06 | -1.34 | -10.00% | 12.06 | 12.06 | 71367 | 8606.86 | 2.81% |
| 2024-04-24 | 13.13 | 13.40 | 0.20 | 1.52% | 13.10 | 13.43 | 94733 | 12621.52 | 3.73% |
| 2024-04-23 | 13.37 | 13.20 | -0.37 | -2.73% | 13.15 | 13.48 | 109195 | 14502.35 | 4.30% |
| 2024-04-22 | 12.98 | 13.57 | 0.51 | 3.91% | 12.20 | 13.75 | 192244 | 25091.12 | 7.57% |
| 2024-04-19 | 13.10 | 13.06 | -0.22 | -1.66% | 12.93 | 13.48 | 131905 | 17293.61 | 5.19% |
| 2024-04-18 | 13.24 | 13.28 | -0.06 | -0.45% | 13.05 | 13.61 | 156920 | 21012.48 | 6.18% |
| 2024-04-17 | 12.77 | 13.34 | 0.19 | 1.44% | 12.75 | 13.69 | 204855 | 27366.61 | 8.06% |
| 2024-04-16 | 13.64 | 13.15 | -1.46 | -9.99% | 13.15 | 14.19 | 196049 | 26089.97 | 7.72% |
| 2024-04-15 | 16.03 | 14.61 | -1.62 | -9.98% | 14.61 | 16.27 | 277609 | 41894.54 | 10.93% |
| 2024-04-12 | 16.30 | 16.23 | -0.19 | -1.16% | 16.00 | 16.69 | 232001 | 37861.23 | 9.13% |
| 2024-04-11 | 15.95 | 16.42 | 0.23 | 1.42% | 15.70 | 16.56 | 231175 | 37369.94 | 9.10% |
| 2024-04-10 | 15.90 | 16.19 | 0.17 | 1.06% | 15.76 | 16.75 | 297392 | 48341.85 | 11.71% |
| 2024-04-09 | 15.17 | 16.02 | 0.66 | 4.30% | 14.90 | 16.16 | 265981 | 41936.00 | 10.47% |
| 2024-04-08 | 15.73 | 15.36 | -0.11 | -0.71% | 15.32 | 16.17 | 167094 | 26302.76 | 6.58% |
| 2024-04-03 | 15.50 | 15.47 | -0.37 | -2.34% | 15.30 | 15.79 | 131408 | 20339.25 | 5.17% |
| 2024-04-02 | 15.93 | 15.84 | -0.05 | -0.31% | 15.71 | 16.21 | 153520 | 24457.74 | 6.04% |
| 2024-04-01 | 15.66 | 15.89 | 0.18 | 1.15% | 15.48 | 16.22 | 166631 | 26359.98 | 6.56% |
| 2024-03-29 | 15.10 | 15.71 | 0.64 | 4.25% | 15.10 | 15.80 | 189439 | 29282.68 | 7.46% |
| 2024-03-28 | 14.80 | 15.07 | 0.17 | 1.14% | 14.65 | 15.20 | 122592 | 18419.51 | 4.83% |
| 2024-03-27 | 14.93 | 14.90 | -0.11 | -0.73% | 14.90 | 15.40 | 134043 | 20294.57 | 5.28% |
| 2024-03-26 | 15.07 | 15.01 | -0.14 | -0.92% | 14.75 | 15.24 | 119769 | 17949.09 | 4.71% |
| 2024-03-25 | 15.12 | 15.15 | -0.22 | -1.43% | 14.90 | 15.58 | 148210 | 22431.43 | 5.83% |
| 2024-03-22 | 15.60 | 15.37 | -0.20 | -1.28% | 15.30 | 15.81 | 188458 | 29270.81 | 7.42% |
| 2024-03-21 | 14.77 | 15.57 | 0.81 | 5.49% | 14.77 | 16.00 | 248636 | 38278.22 | 9.79% |
| 2024-03-20 | 14.40 | 14.76 | 0.37 | 2.57% | 14.40 | 15.25 | 155375 | 23012.58 | 6.12% |
| 2024-03-19 | 14.14 | 14.39 | 0.20 | 1.41% | 14.13 | 14.58 | 116069 | 16682.22 | 4.57% |
| 2024-03-18 | 14.03 | 14.19 | 0.20 | 1.43% | 14.00 | 14.20 | 93253 | 13153.08 | 3.67% |
| 2024-03-15 | 13.77 | 13.99 | 0.14 | 1.01% | 13.77 | 14.06 | 86109 | 12009.39 | 3.39% |
| 2024-03-14 | 13.80 | 13.85 | 0.08 | 0.58% | 13.77 | 14.14 | 114478 | 15942.44 | 4.51% |
| 2024-03-13 | 13.75 | 13.77 | -0.08 | -0.58% | 13.65 | 13.88 | 89539 | 12322.48 | 3.52% |
| 2024-03-12 | 13.59 | 13.85 | 0.26 | 1.91% | 13.51 | 14.10 | 132210 | 18218.96 | 5.20% |
| 2024-03-11 | 13.35 | 13.59 | 0.08 | 0.59% | 13.33 | 13.63 | 78520 | 10624.99 | 3.09% |
| 2024-03-08 | 13.69 | 13.51 | -0.44 | -3.15% | 13.39 | 13.69 | 136201 | 18413.28 | 5.36% |
| 2024-03-07 | 13.33 | 13.95 | 0.64 | 4.81% | 13.25 | 14.57 | 205812 | 28225.74 | 8.10% |
| 2024-03-06 | 13.01 | 13.31 | 0.14 | 1.06% | 12.95 | 13.39 | 114020 | 14993.01 | 4.49% |
| 2024-03-05 | 12.77 | 13.17 | 0.27 | 2.09% | 12.71 | 13.36 | 137186 | 18015.59 | 5.40% |
| 2024-03-04 | 12.94 | 12.90 | -0.03 | -0.23% | 12.68 | 13.04 | 74772 | 9606.88 | 2.94% |
| 2024-03-01 | 12.64 | 12.93 | 0.30 | 2.38% | 12.45 | 12.94 | 104994 | 13385.21 | 4.13% |
| 2024-02-29 | 12.26 | 12.63 | 0.25 | 2.02% | 12.18 | 12.63 | 95023 | 11870.06 | 3.74% |
| 2024-02-28 | 12.95 | 12.38 | -0.57 | -4.40% | 12.33 | 13.29 | 157990 | 20430.66 | 6.22% |
| 2024-02-27 | 12.65 | 12.95 | 0.24 | 1.89% | 12.60 | 12.95 | 110252 | 14135.67 | 4.34% |
| 2024-02-26 | 12.67 | 12.71 | 0.04 | 0.32% | 12.47 | 12.87 | 111465 | 14136.75 | 4.39% |
| 2024-02-23 | 12.64 | 12.67 | 0.02 | 0.16% | 12.40 | 12.76 | 117320 | 14751.37 | 4.62% |
| 2024-02-22 | 12.30 | 12.65 | 0.28 | 2.26% | 12.30 | 12.95 | 117495 | 14862.72 | 4.63% |
| 2024-02-21 | 12.16 | 12.37 | 0.11 | 0.90% | 12.12 | 12.69 | 100237 | 12546.27 | 3.95% |
| 2024-02-20 | 12.21 | 12.26 | -0.02 | -0.16% | 11.98 | 12.33 | 71454 | 8713.44 | 2.81% |
| 2024-02-19 | 12.46 | 12.28 | 0.34 | 2.85% | 12.12 | 12.48 | 117313 | 14428.17 | 4.62% |
| 2024-02-08 | 11.03 | 11.94 | 0.88 | 7.96% | 11.03 | 12.00 | 120854 | 13948.79 | 4.76% |
| 2024-02-07 | 11.27 | 11.06 | -0.14 | -1.25% | 10.92 | 11.44 | 110918 | 12387.68 | 4.37% |
| 2024-02-06 | 10.76 | 11.20 | 0.32 | 2.94% | 10.13 | 11.47 | 119968 | 12888.84 | 4.72% |
| 2024-02-05 | 11.75 | 10.88 | -1.11 | -9.26% | 10.82 | 11.97 | 123413 | 13724.52 | 4.86% |
| 2024-02-02 | 11.88 | 11.99 | 0.05 | 0.42% | 11.46 | 12.77 | 157442 | 19196.19 | 6.20% |
| 2024-02-01 | 12.36 | 11.94 | -0.42 | -3.40% | 11.82 | 12.41 | 80791 | 9742.76 | 3.18% |