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 | 12.69 | 13.62 | 0.96 | 7.58% | 12.67 | 13.88 | 589438 | 78433.53 | 4.94% |
| 2024-05-06 | 12.28 | 12.66 | 0.38 | 3.09% | 12.18 | 12.77 | 250994 | 31452.49 | 2.10% |
| 2024-04-30 | 12.39 | 12.28 | -0.11 | -0.89% | 12.17 | 12.52 | 208724 | 25706.72 | 1.75% |
| 2024-04-29 | 12.40 | 12.39 | -0.36 | -2.82% | 11.93 | 12.59 | 383880 | 47159.70 | 3.22% |
| 2024-04-26 | 12.65 | 12.75 | 0.03 | 0.24% | 12.58 | 12.88 | 181986 | 23119.03 | 1.53% |
| 2024-04-25 | 12.50 | 12.72 | 0.24 | 1.92% | 12.39 | 12.85 | 242791 | 30806.73 | 2.04% |
| 2024-04-24 | 12.06 | 12.48 | 0.36 | 2.97% | 11.84 | 12.52 | 293326 | 35732.49 | 2.46% |
| 2024-04-23 | 12.66 | 12.12 | -0.76 | -5.90% | 12.10 | 12.67 | 384644 | 47520.82 | 3.23% |
| 2024-04-22 | 13.00 | 12.88 | -0.11 | -0.85% | 12.75 | 13.20 | 378466 | 49125.94 | 3.17% |
| 2024-04-19 | 12.61 | 12.99 | 0.28 | 2.20% | 12.61 | 13.06 | 405607 | 52234.25 | 3.40% |
| 2024-04-18 | 12.50 | 12.71 | -0.04 | -0.31% | 12.48 | 12.80 | 376471 | 47611.26 | 3.16% |
| 2024-04-17 | 12.32 | 12.75 | 0.46 | 3.74% | 12.19 | 12.88 | 502558 | 63083.55 | 4.21% |
| 2024-04-16 | 12.20 | 12.29 | -0.18 | -1.44% | 12.17 | 12.60 | 664120 | 82141.72 | 5.57% |
| 2024-04-15 | 12.18 | 12.47 | 0.49 | 4.09% | 12.01 | 12.54 | 585116 | 72310.76 | 4.91% |
| 2024-04-12 | 11.93 | 11.98 | 0.10 | 0.84% | 11.78 | 12.09 | 319744 | 38264.48 | 2.68% |
| 2024-04-11 | 11.50 | 11.88 | 0.20 | 1.71% | 11.45 | 12.14 | 377617 | 44749.15 | 3.17% |
| 2024-04-10 | 11.71 | 11.68 | -0.02 | -0.17% | 11.47 | 11.77 | 294035 | 34214.32 | 2.47% |
| 2024-04-09 | 11.52 | 11.70 | 0.10 | 0.86% | 11.46 | 11.79 | 288292 | 33506.79 | 2.42% |
| 2024-04-08 | 12.04 | 11.60 | -0.27 | -2.27% | 11.42 | 12.22 | 683941 | 81492.86 | 5.74% |
| 2024-04-03 | 11.66 | 11.87 | 0.31 | 2.68% | 11.56 | 11.94 | 334654 | 39332.74 | 2.81% |
| 2024-04-02 | 11.36 | 11.56 | 0.20 | 1.76% | 11.31 | 11.62 | 243559 | 28047.46 | 2.04% |
| 2024-04-01 | 11.40 | 11.36 | 0.09 | 0.80% | 11.31 | 11.60 | 204824 | 23420.46 | 1.72% |
| 2024-03-29 | 11.08 | 11.27 | 0.25 | 2.27% | 11.07 | 11.35 | 145007 | 16284.91 | 1.22% |
| 2024-03-28 | 10.77 | 11.02 | 0.19 | 1.75% | 10.77 | 11.11 | 158378 | 17439.08 | 1.33% |
| 2024-03-27 | 11.16 | 10.83 | -0.36 | -3.22% | 10.79 | 11.19 | 171198 | 18791.52 | 1.44% |
| 2024-03-26 | 11.25 | 11.19 | -0.02 | -0.18% | 10.96 | 11.32 | 178464 | 19859.60 | 1.50% |
| 2024-03-25 | 11.35 | 11.21 | -0.21 | -1.84% | 11.20 | 11.62 | 203927 | 23286.38 | 1.71% |
| 2024-03-22 | 11.45 | 11.42 | -0.10 | -0.87% | 11.36 | 11.60 | 196542 | 22487.02 | 1.65% |
| 2024-03-21 | 11.32 | 11.52 | 0.25 | 2.22% | 11.18 | 11.68 | 245142 | 28011.72 | 2.06% |
| 2024-03-20 | 11.17 | 11.27 | 0.05 | 0.45% | 11.14 | 11.33 | 171223 | 19265.93 | 1.44% |
| 2024-03-19 | 11.24 | 11.22 | -0.03 | -0.27% | 11.17 | 11.37 | 193290 | 21785.28 | 1.62% |
| 2024-03-18 | 11.28 | 11.25 | 0.01 | 0.09% | 11.14 | 11.36 | 207678 | 23339.18 | 1.74% |
| 2024-03-15 | 10.93 | 11.24 | 0.35 | 3.21% | 10.76 | 11.24 | 288641 | 31894.12 | 2.42% |
| 2024-03-14 | 11.01 | 10.89 | -0.06 | -0.55% | 10.81 | 11.18 | 173912 | 19186.27 | 1.46% |
| 2024-03-13 | 10.79 | 10.95 | 0.14 | 1.30% | 10.75 | 11.06 | 192413 | 21035.72 | 1.61% |
| 2024-03-12 | 10.87 | 10.81 | -0.06 | -0.55% | 10.70 | 10.92 | 161423 | 17420.76 | 1.35% |
| 2024-03-11 | 10.68 | 10.87 | 0.12 | 1.12% | 10.66 | 10.89 | 137317 | 14864.17 | 1.15% |
| 2024-03-08 | 10.72 | 10.75 | 0.03 | 0.28% | 10.60 | 10.88 | 120717 | 12931.86 | 1.01% |
| 2024-03-07 | 10.69 | 10.72 | 0.05 | 0.47% | 10.67 | 11.08 | 255094 | 27775.58 | 2.14% |
| 2024-03-06 | 10.63 | 10.67 | -0.03 | -0.28% | 10.53 | 10.74 | 158080 | 16851.62 | 1.33% |
| 2024-03-05 | 10.48 | 10.70 | 0.17 | 1.61% | 10.36 | 10.72 | 222607 | 23443.80 | 1.87% |
| 2024-03-04 | 10.55 | 10.53 | -0.04 | -0.38% | 10.44 | 10.60 | 149097 | 15655.56 | 1.25% |
| 2024-03-01 | 10.52 | 10.57 | 0.06 | 0.57% | 10.44 | 10.65 | 173719 | 18312.48 | 1.46% |
| 2024-02-29 | 10.17 | 10.51 | 0.32 | 3.14% | 10.10 | 10.52 | 164663 | 17080.04 | 1.38% |
| 2024-02-28 | 10.45 | 10.19 | -0.30 | -2.86% | 10.19 | 10.75 | 230318 | 24219.14 | 1.93% |
| 2024-02-27 | 10.31 | 10.49 | 0.19 | 1.84% | 10.26 | 10.52 | 193544 | 20182.45 | 1.62% |
| 2024-02-26 | 10.28 | 10.30 | -0.02 | -0.19% | 10.25 | 10.45 | 159102 | 16455.19 | 1.33% |
| 2024-02-23 | 10.37 | 10.32 | -0.03 | -0.29% | 10.14 | 10.43 | 219440 | 22511.19 | 1.84% |
| 2024-02-22 | 10.26 | 10.35 | 0.06 | 0.58% | 10.16 | 10.38 | 173292 | 17868.81 | 1.45% |
| 2024-02-21 | 9.92 | 10.29 | 0.27 | 2.69% | 9.89 | 10.48 | 325785 | 33504.68 | 2.73% |
| 2024-02-20 | 10.00 | 10.02 | 0.04 | 0.40% | 9.80 | 10.10 | 185915 | 18425.14 | 1.56% |
| 2024-02-19 | 10.23 | 9.98 | -0.11 | -1.09% | 9.85 | 10.27 | 369514 | 36848.04 | 3.10% |
| 2024-02-08 | 9.93 | 10.09 | 0.10 | 1.00% | 9.93 | 10.49 | 283408 | 29017.26 | 2.59% |
| 2024-02-07 | 9.34 | 9.99 | 0.66 | 7.07% | 9.31 | 10.05 | 271038 | 26623.60 | 2.48% |
| 2024-02-06 | 8.59 | 9.33 | 0.68 | 7.86% | 8.41 | 9.44 | 264623 | 23681.64 | 2.42% |
| 2024-02-05 | 8.96 | 8.65 | -0.47 | -5.15% | 8.33 | 9.09 | 255536 | 22331.90 | 2.34% |
| 2024-02-02 | 9.57 | 9.12 | -0.42 | -4.40% | 8.78 | 9.67 | 186266 | 17198.32 | 1.70% |
| 2024-02-01 | 9.66 | 9.54 | -0.24 | -2.45% | 9.52 | 9.82 | 148293 | 14316.13 | 1.36% |
| 2024-01-31 | 10.04 | 9.78 | -0.25 | -2.49% | 9.76 | 10.10 | 115770 | 11467.53 | 1.06% |
| 2024-01-30 | 10.26 | 10.03 | -0.29 | -2.81% | 9.99 | 10.35 | 96569 | 9833.26 | 0.88% |
| 2024-01-29 | 10.41 | 10.32 | -0.10 | -0.96% | 10.28 | 10.50 | 100101 | 10382.87 | 0.92% |