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 | 11.98 | 12.44 | 0.46 | 3.84% | 11.83 | 12.56 | 400227 | 49053.05 | 2.51% |
| 2024-05-06 | 12.10 | 11.98 | 0.03 | 0.25% | 11.97 | 12.28 | 270169 | 32674.60 | 1.69% |
| 2024-04-30 | 12.42 | 11.95 | -0.59 | -4.70% | 11.86 | 12.52 | 358484 | 43333.05 | 2.24% |
| 2024-04-29 | 11.80 | 12.54 | 0.54 | 4.50% | 11.76 | 12.75 | 461211 | 57151.51 | 2.89% |
| 2024-04-26 | 11.72 | 12.00 | 0.26 | 2.21% | 11.61 | 12.09 | 334210 | 39910.65 | 2.09% |
| 2024-04-25 | 11.28 | 11.74 | 0.36 | 3.16% | 11.11 | 11.90 | 367882 | 42840.84 | 2.30% |
| 2024-04-24 | 11.70 | 11.38 | -0.35 | -2.98% | 11.26 | 11.73 | 330864 | 37791.75 | 2.07% |
| 2024-04-23 | 12.00 | 11.73 | -0.28 | -2.33% | 11.50 | 12.16 | 327043 | 38535.30 | 2.05% |
| 2024-04-22 | 12.06 | 12.01 | -0.26 | -2.12% | 11.91 | 12.44 | 272084 | 33042.91 | 1.70% |
| 2024-04-19 | 12.70 | 12.27 | -0.64 | -4.96% | 12.25 | 12.78 | 373007 | 46216.29 | 2.34% |
| 2024-04-18 | 13.09 | 12.91 | -0.26 | -1.97% | 12.80 | 13.21 | 224994 | 29303.90 | 1.41% |
| 2024-04-17 | 12.95 | 13.17 | 0.36 | 2.81% | 12.88 | 13.20 | 239902 | 31382.26 | 1.50% |
| 2024-04-16 | 13.61 | 12.81 | -0.90 | -6.56% | 12.81 | 13.67 | 284893 | 37295.69 | 1.78% |
| 2024-04-15 | 13.62 | 13.71 | -0.07 | -0.51% | 13.43 | 13.95 | 214648 | 29465.14 | 1.34% |
| 2024-04-12 | 14.29 | 13.78 | -0.51 | -3.57% | 13.68 | 14.30 | 348290 | 48209.30 | 2.18% |
| 2024-04-11 | 13.89 | 14.29 | 0.40 | 2.88% | 13.70 | 14.50 | 470769 | 67020.10 | 2.95% |
| 2024-04-10 | 13.50 | 13.89 | 0.40 | 2.97% | 13.20 | 14.07 | 381798 | 52123.32 | 2.39% |
| 2024-04-09 | 13.31 | 13.49 | 0.19 | 1.43% | 13.25 | 13.53 | 176026 | 23647.71 | 1.10% |
| 2024-04-08 | 13.72 | 13.30 | -0.50 | -3.62% | 13.30 | 13.74 | 201344 | 27070.36 | 1.26% |
| 2024-04-03 | 13.87 | 13.80 | -0.14 | -1.00% | 13.74 | 13.93 | 157703 | 21770.52 | 0.99% |
| 2024-04-02 | 14.09 | 13.94 | -0.11 | -0.78% | 13.85 | 14.10 | 214890 | 29967.91 | 1.35% |
| 2024-04-01 | 13.65 | 14.05 | 0.41 | 3.01% | 13.65 | 14.09 | 276863 | 38600.01 | 1.73% |
| 2024-03-29 | 13.70 | 13.64 | -0.03 | -0.22% | 13.51 | 13.91 | 193131 | 26439.73 | 1.21% |
| 2024-03-28 | 13.72 | 13.67 | -0.04 | -0.29% | 13.63 | 13.93 | 268695 | 36994.78 | 1.68% |
| 2024-03-27 | 14.20 | 13.71 | -0.59 | -4.13% | 13.65 | 14.20 | 254422 | 35488.27 | 1.59% |
| 2024-03-26 | 14.13 | 14.30 | 0.11 | 0.78% | 13.83 | 14.36 | 350442 | 49398.14 | 2.19% |
| 2024-03-25 | 14.29 | 14.19 | -0.27 | -1.87% | 14.12 | 14.66 | 298572 | 42790.42 | 1.87% |
| 2024-03-22 | 15.01 | 14.46 | -0.67 | -4.43% | 14.41 | 15.10 | 463593 | 67912.12 | 2.90% |
| 2024-03-21 | 15.40 | 15.13 | -0.46 | -2.95% | 15.05 | 15.60 | 542976 | 82699.88 | 3.40% |
| 2024-03-20 | 14.95 | 15.59 | 0.64 | 4.28% | 14.83 | 16.30 | 802166 | 125977.46 | 5.02% |
| 2024-03-19 | 15.21 | 14.95 | -0.23 | -1.52% | 14.94 | 15.57 | 399318 | 60668.19 | 2.50% |
| 2024-03-18 | 14.88 | 15.18 | 0.34 | 2.29% | 14.70 | 15.18 | 350618 | 52401.12 | 2.20% |
| 2024-03-15 | 15.04 | 14.84 | -0.30 | -1.98% | 14.60 | 15.17 | 406253 | 60102.67 | 2.54% |
| 2024-03-14 | 15.40 | 15.14 | -0.36 | -2.32% | 14.97 | 15.56 | 376105 | 57247.04 | 2.36% |
| 2024-03-13 | 15.77 | 15.50 | -0.19 | -1.21% | 15.42 | 15.79 | 323170 | 50321.78 | 2.02% |
| 2024-03-12 | 15.86 | 15.69 | -0.17 | -1.07% | 15.55 | 15.92 | 465579 | 73102.52 | 2.92% |
| 2024-03-11 | 15.66 | 15.86 | 0.47 | 3.05% | 15.40 | 15.98 | 671184 | 105303.32 | 4.20% |
| 2024-03-08 | 14.87 | 15.39 | 0.69 | 4.69% | 14.87 | 15.55 | 629210 | 96257.60 | 3.94% |
| 2024-03-07 | 15.22 | 14.70 | -0.54 | -3.54% | 14.70 | 15.37 | 349796 | 52429.08 | 2.19% |
| 2024-03-06 | 14.75 | 15.24 | 0.44 | 2.97% | 14.69 | 15.74 | 537980 | 81812.25 | 3.37% |
| 2024-03-05 | 15.11 | 14.80 | -0.49 | -3.20% | 14.71 | 15.14 | 397137 | 59142.09 | 2.49% |
| 2024-03-04 | 15.21 | 15.29 | 0.04 | 0.26% | 15.11 | 15.49 | 418824 | 64042.34 | 2.62% |
| 2024-03-01 | 15.31 | 15.25 | 0.12 | 0.79% | 14.89 | 15.48 | 451524 | 68563.97 | 2.83% |
| 2024-02-29 | 14.42 | 15.13 | 0.58 | 3.99% | 14.41 | 15.14 | 491521 | 72967.00 | 3.08% |
| 2024-02-28 | 15.31 | 14.55 | -0.67 | -4.40% | 14.54 | 15.95 | 747824 | 114824.06 | 4.68% |
| 2024-02-27 | 14.85 | 15.22 | 0.25 | 1.67% | 14.75 | 15.22 | 443313 | 66429.11 | 2.78% |
| 2024-02-26 | 14.94 | 14.97 | 0.02 | 0.13% | 14.72 | 15.23 | 442722 | 66217.41 | 2.77% |
| 2024-02-23 | 14.77 | 14.95 | 0.30 | 2.05% | 14.68 | 15.17 | 546537 | 81605.72 | 3.42% |
| 2024-02-22 | 14.38 | 14.65 | 0.22 | 1.52% | 14.36 | 15.10 | 464055 | 68098.90 | 2.91% |
| 2024-02-21 | 14.20 | 14.43 | 0.05 | 0.35% | 14.09 | 14.85 | 597343 | 86484.88 | 3.74% |
| 2024-02-20 | 13.94 | 14.38 | 0.35 | 2.49% | 13.73 | 14.42 | 425780 | 59669.34 | 2.67% |
| 2024-02-19 | 14.03 | 14.03 | 0.01 | 0.07% | 13.69 | 14.20 | 418261 | 58432.33 | 2.62% |
| 2024-02-08 | 13.60 | 14.02 | 0.60 | 4.47% | 13.24 | 14.04 | 526019 | 72272.40 | 3.30% |
| 2024-02-07 | 13.30 | 13.42 | -0.03 | -0.22% | 13.20 | 13.83 | 568149 | 76884.68 | 3.56% |
| 2024-02-06 | 12.86 | 13.45 | 0.59 | 4.59% | 12.62 | 13.74 | 693282 | 91260.89 | 4.34% |
| 2024-02-05 | 13.80 | 12.86 | -1.04 | -7.48% | 12.55 | 13.86 | 645325 | 84473.59 | 4.04% |
| 2024-02-02 | 14.85 | 13.90 | -1.28 | -8.43% | 13.68 | 14.99 | 873717 | 124824.26 | 5.47% |
| 2024-02-01 | 13.97 | 15.18 | 1.38 | 10.00% | 13.92 | 15.18 | 899935 | 135412.19 | 5.64% |
| 2024-01-31 | 13.80 | 13.80 | -1.00 | -6.76% | 13.80 | 14.68 | 711146 | 100598.32 | 4.46% |
| 2024-01-30 | 15.14 | 14.80 | -1.20 | -7.50% | 14.70 | 15.66 | 667768 | 101337.90 | 4.18% |
| 2024-01-29 | 17.46 | 16.00 | -1.78 | -10.01% | 16.00 | 17.50 | 624222 | 101989.67 | 3.91% |