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 | 12.62 | 12.43 | -0.18 | -1.43% | 12.40 | 12.75 | 70468 | 8837.11 | 1.61% |
| 2024-05-07 | 12.32 | 12.61 | 0.28 | 2.27% | 12.16 | 12.65 | 86121 | 10741.97 | 1.97% |
| 2024-05-06 | 12.21 | 12.33 | 0.27 | 2.24% | 12.21 | 12.39 | 71242 | 8769.24 | 1.63% |
| 2024-04-30 | 12.30 | 12.06 | -0.19 | -1.55% | 11.91 | 12.31 | 75291 | 9067.06 | 1.72% |
| 2024-04-29 | 11.73 | 12.25 | 0.60 | 5.15% | 11.71 | 12.37 | 103477 | 12551.92 | 2.37% |
| 2024-04-26 | 11.35 | 11.65 | 0.19 | 1.66% | 11.35 | 11.78 | 80361 | 9330.66 | 1.84% |
| 2024-04-25 | 11.39 | 11.46 | 0.06 | 0.53% | 11.29 | 11.66 | 74828 | 8611.21 | 1.71% |
| 2024-04-24 | 11.33 | 11.40 | 0.13 | 1.15% | 11.15 | 11.41 | 63244 | 7158.16 | 1.45% |
| 2024-04-23 | 11.21 | 11.27 | 0.16 | 1.44% | 11.10 | 11.38 | 68207 | 7679.46 | 1.56% |
| 2024-04-22 | 11.11 | 11.11 | 0.06 | 0.54% | 10.99 | 11.56 | 91524 | 10248.88 | 2.09% |
| 2024-04-19 | 11.30 | 11.05 | -0.26 | -2.30% | 10.94 | 11.32 | 66217 | 7348.14 | 1.51% |
| 2024-04-18 | 11.32 | 11.31 | 0.00 | 0.00% | 10.96 | 11.52 | 91366 | 10325.64 | 2.09% |
| 2024-04-17 | 10.70 | 11.31 | 0.71 | 6.70% | 10.70 | 11.32 | 110445 | 12275.18 | 2.52% |
| 2024-04-16 | 11.40 | 10.60 | -0.94 | -8.15% | 10.59 | 11.54 | 120341 | 13113.00 | 2.75% |
| 2024-04-15 | 12.08 | 11.54 | -0.55 | -4.55% | 11.28 | 12.30 | 123792 | 14450.71 | 2.83% |
| 2024-04-12 | 12.50 | 12.09 | -0.31 | -2.50% | 12.07 | 12.56 | 62556 | 7646.58 | 1.43% |
| 2024-04-11 | 12.45 | 12.40 | -0.05 | -0.40% | 12.28 | 12.62 | 53898 | 6714.02 | 1.23% |
| 2024-04-10 | 12.83 | 12.45 | -0.38 | -2.96% | 12.27 | 12.86 | 65180 | 8155.20 | 1.49% |
| 2024-04-09 | 12.28 | 12.83 | 0.55 | 4.48% | 12.28 | 12.85 | 92462 | 11688.43 | 2.11% |
| 2024-04-08 | 12.69 | 12.28 | -0.50 | -3.91% | 12.25 | 12.72 | 86262 | 10741.98 | 1.97% |
| 2024-04-03 | 12.95 | 12.78 | -0.18 | -1.39% | 12.69 | 13.04 | 78259 | 10006.90 | 1.79% |
| 2024-04-02 | 13.01 | 12.96 | -0.08 | -0.61% | 12.77 | 13.04 | 84932 | 10964.04 | 1.94% |
| 2024-04-01 | 12.73 | 13.04 | 0.31 | 2.44% | 12.73 | 13.06 | 99170 | 12870.09 | 2.27% |
| 2024-03-29 | 12.82 | 12.73 | -0.15 | -1.16% | 12.60 | 13.04 | 73838 | 9415.10 | 1.69% |
| 2024-03-28 | 12.81 | 12.88 | 0.09 | 0.70% | 12.81 | 13.10 | 74241 | 9607.79 | 1.70% |
| 2024-03-27 | 13.47 | 12.79 | -0.70 | -5.19% | 12.79 | 13.47 | 73180 | 9602.63 | 1.67% |
| 2024-03-26 | 13.31 | 13.49 | 0.09 | 0.67% | 13.09 | 13.56 | 74357 | 9931.77 | 1.70% |
| 2024-03-25 | 13.88 | 13.40 | -0.48 | -3.46% | 13.37 | 13.99 | 82972 | 11374.05 | 1.90% |
| 2024-03-22 | 14.35 | 13.88 | -0.50 | -3.48% | 13.77 | 14.40 | 97731 | 13685.36 | 2.23% |
| 2024-03-21 | 14.44 | 14.38 | -0.12 | -0.83% | 14.20 | 14.53 | 66355 | 9527.61 | 1.52% |
| 2024-03-20 | 14.50 | 14.50 | 0.07 | 0.49% | 14.38 | 14.73 | 82262 | 11943.50 | 1.88% |
| 2024-03-19 | 14.46 | 14.43 | -0.12 | -0.82% | 14.43 | 14.69 | 61505 | 8927.03 | 1.41% |
| 2024-03-18 | 14.30 | 14.55 | 0.27 | 1.89% | 14.23 | 14.56 | 88491 | 12743.21 | 2.02% |
| 2024-03-15 | 14.20 | 14.28 | 0.04 | 0.28% | 14.03 | 14.33 | 64232 | 9103.13 | 1.47% |
| 2024-03-14 | 14.51 | 14.24 | -0.30 | -2.06% | 14.05 | 14.52 | 82598 | 11805.17 | 1.89% |
| 2024-03-13 | 14.49 | 14.54 | -0.03 | -0.21% | 14.44 | 14.67 | 82814 | 12039.75 | 1.89% |
| 2024-03-12 | 14.69 | 14.57 | -0.14 | -0.95% | 14.49 | 14.79 | 135407 | 19740.30 | 3.10% |
| 2024-03-11 | 14.25 | 14.71 | 0.53 | 3.74% | 14.25 | 14.86 | 255066 | 37200.89 | 5.83% |
| 2024-03-08 | 13.57 | 14.18 | 0.68 | 5.04% | 13.57 | 14.25 | 218409 | 30582.45 | 4.99% |
| 2024-03-07 | 13.99 | 13.50 | -0.34 | -2.46% | 13.48 | 14.07 | 91365 | 12520.90 | 2.09% |
| 2024-03-06 | 13.42 | 13.84 | 0.31 | 2.29% | 13.40 | 14.13 | 137789 | 18982.49 | 3.15% |
| 2024-03-05 | 13.78 | 13.53 | -0.40 | -2.87% | 13.38 | 13.80 | 100188 | 13625.54 | 2.29% |
| 2024-03-04 | 14.00 | 13.93 | -0.02 | -0.14% | 13.70 | 14.09 | 114527 | 15876.31 | 2.62% |
| 2024-03-01 | 13.76 | 13.95 | 0.18 | 1.31% | 13.63 | 14.10 | 129733 | 17971.42 | 2.97% |
| 2024-02-29 | 13.39 | 13.77 | 0.37 | 2.76% | 13.32 | 13.82 | 195408 | 26629.05 | 4.47% |
| 2024-02-28 | 14.41 | 13.40 | -0.93 | -6.49% | 13.40 | 14.86 | 267946 | 38196.68 | 6.12% |
| 2024-02-27 | 13.56 | 14.33 | 0.60 | 4.37% | 13.56 | 14.33 | 218693 | 30751.03 | 5.00% |
| 2024-02-26 | 13.79 | 13.73 | -0.13 | -0.94% | 13.50 | 13.94 | 211926 | 29082.46 | 4.84% |
| 2024-02-23 | 13.21 | 13.86 | 0.93 | 7.19% | 13.20 | 14.22 | 307135 | 42615.28 | 7.02% |
| 2024-02-22 | 12.60 | 12.93 | 0.40 | 3.19% | 12.59 | 13.19 | 133807 | 17221.12 | 3.06% |
| 2024-02-21 | 12.26 | 12.53 | 0.11 | 0.89% | 12.20 | 12.96 | 136672 | 17321.73 | 3.12% |
| 2024-02-20 | 12.17 | 12.42 | 0.12 | 0.98% | 11.96 | 12.44 | 91970 | 11282.72 | 2.10% |
| 2024-02-19 | 12.26 | 12.30 | 0.20 | 1.65% | 12.02 | 12.37 | 118529 | 14475.12 | 2.71% |
| 2024-02-08 | 11.42 | 12.10 | 0.64 | 5.58% | 11.42 | 12.18 | 129163 | 15455.03 | 2.95% |
| 2024-02-07 | 11.58 | 11.46 | 0.02 | 0.17% | 11.32 | 11.90 | 122700 | 14262.45 | 2.80% |
| 2024-02-06 | 10.46 | 11.44 | 0.53 | 4.86% | 10.46 | 11.68 | 127120 | 14100.12 | 2.91% |
| 2024-02-05 | 11.88 | 10.91 | -1.21 | -9.98% | 10.91 | 12.00 | 150979 | 16916.38 | 3.45% |
| 2024-02-02 | 12.90 | 12.12 | -0.85 | -6.55% | 11.70 | 12.96 | 165332 | 20351.09 | 3.78% |
| 2024-02-01 | 12.30 | 12.97 | 0.57 | 4.60% | 12.27 | 13.37 | 167448 | 21721.26 | 3.83% |
| 2024-01-31 | 12.98 | 12.40 | -0.56 | -4.32% | 12.25 | 13.28 | 135827 | 17354.15 | 3.10% |
| 2024-01-30 | 13.46 | 12.96 | -0.70 | -5.12% | 12.93 | 13.70 | 140867 | 18729.89 | 3.22% |