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 | 12.19 | 11.85 | -0.30 | -2.47% | 11.82 | 12.20 | 25863 | 3095.71 | 1.26% |
| 2024-05-07 | 12.22 | 12.15 | -0.02 | -0.16% | 12.06 | 12.27 | 22253 | 2707.00 | 1.08% |
| 2024-05-06 | 12.40 | 12.17 | -0.19 | -1.54% | 12.10 | 12.55 | 33973 | 4138.07 | 1.65% |
| 2024-04-30 | 12.40 | 12.36 | 0.03 | 0.24% | 12.13 | 12.58 | 39010 | 4813.46 | 1.90% |
| 2024-04-29 | 12.43 | 12.33 | -0.01 | -0.08% | 11.99 | 12.47 | 65446 | 8028.23 | 3.18% |
| 2024-04-26 | 11.87 | 12.34 | 0.53 | 4.49% | 11.76 | 12.38 | 51410 | 6278.73 | 2.50% |
| 2024-04-25 | 11.86 | 11.81 | -0.12 | -1.01% | 11.66 | 11.96 | 33575 | 3960.87 | 1.63% |
| 2024-04-24 | 11.31 | 11.93 | 0.53 | 4.65% | 11.31 | 11.93 | 44128 | 5197.82 | 2.14% |
| 2024-04-23 | 11.14 | 11.40 | 0.35 | 3.17% | 11.14 | 11.60 | 63500 | 7202.06 | 3.09% |
| 2024-04-22 | 11.60 | 11.05 | -0.56 | -4.82% | 10.89 | 11.62 | 82545 | 9210.61 | 4.01% |
| 2024-04-19 | 12.23 | 11.61 | -0.65 | -5.30% | 11.46 | 12.30 | 55446 | 6508.03 | 2.69% |
| 2024-04-18 | 12.43 | 12.26 | 0.12 | 0.99% | 11.98 | 12.59 | 44640 | 5489.18 | 2.17% |
| 2024-04-17 | 11.23 | 12.14 | 1.10 | 9.96% | 11.20 | 12.14 | 30799 | 3651.33 | 1.50% |
| 2024-04-16 | 11.81 | 11.04 | -1.16 | -9.51% | 11.03 | 12.15 | 49407 | 5607.55 | 2.40% |
| 2024-04-15 | 12.84 | 12.20 | -0.74 | -5.72% | 12.02 | 13.01 | 51490 | 6400.97 | 2.50% |
| 2024-04-12 | 12.82 | 12.94 | 0.15 | 1.17% | 12.82 | 13.23 | 25916 | 3390.05 | 1.26% |
| 2024-04-11 | 13.04 | 12.79 | -0.25 | -1.92% | 12.69 | 13.25 | 25970 | 3383.03 | 1.26% |
| 2024-04-10 | 13.55 | 13.04 | -0.50 | -3.69% | 12.98 | 13.56 | 28170 | 3716.41 | 1.37% |
| 2024-04-09 | 13.39 | 13.54 | 0.16 | 1.20% | 13.23 | 13.59 | 22113 | 2968.06 | 1.07% |
| 2024-04-08 | 13.76 | 13.38 | -0.43 | -3.11% | 13.38 | 13.80 | 26311 | 3577.25 | 1.28% |
| 2024-04-03 | 14.02 | 13.81 | -0.27 | -1.92% | 13.56 | 14.04 | 32681 | 4508.69 | 1.59% |
| 2024-04-02 | 14.37 | 14.08 | -0.29 | -2.02% | 13.89 | 14.40 | 47585 | 6697.32 | 2.31% |
| 2024-04-01 | 14.45 | 14.37 | 0.12 | 0.84% | 14.25 | 14.85 | 91328 | 13189.53 | 4.44% |
| 2024-03-29 | 13.90 | 14.25 | 0.61 | 4.47% | 13.80 | 14.45 | 67243 | 9533.20 | 3.27% |
| 2024-03-28 | 13.59 | 13.64 | 0.34 | 2.56% | 13.10 | 13.84 | 34462 | 4673.30 | 1.68% |
| 2024-03-27 | 13.53 | 13.30 | -0.27 | -1.99% | 13.28 | 13.65 | 27200 | 3643.69 | 1.32% |
| 2024-03-26 | 13.66 | 13.57 | -0.13 | -0.95% | 13.36 | 13.88 | 49133 | 6689.00 | 2.39% |
| 2024-03-25 | 14.10 | 13.70 | -0.41 | -2.91% | 13.70 | 14.22 | 36822 | 5140.53 | 1.79% |
| 2024-03-22 | 14.49 | 14.11 | -0.46 | -3.16% | 14.05 | 14.55 | 40820 | 5792.93 | 1.98% |
| 2024-03-21 | 14.56 | 14.57 | 0.01 | 0.07% | 14.40 | 14.68 | 22206 | 3228.20 | 1.08% |
| 2024-03-20 | 14.38 | 14.56 | 0.17 | 1.18% | 14.34 | 14.60 | 30409 | 4411.31 | 1.48% |
| 2024-03-19 | 14.31 | 14.39 | 0.09 | 0.63% | 14.23 | 14.50 | 25619 | 3687.22 | 1.25% |
| 2024-03-18 | 14.18 | 14.30 | 0.30 | 2.14% | 14.00 | 14.40 | 29586 | 4203.82 | 1.44% |
| 2024-03-15 | 13.96 | 14.00 | 0.01 | 0.07% | 13.81 | 14.06 | 28971 | 4036.35 | 1.41% |
| 2024-03-14 | 14.26 | 13.99 | -0.34 | -2.37% | 13.72 | 14.27 | 38805 | 5416.67 | 1.89% |
| 2024-03-13 | 14.09 | 14.33 | 0.31 | 2.21% | 14.07 | 14.49 | 54221 | 7763.02 | 2.64% |
| 2024-03-12 | 14.01 | 14.02 | -0.03 | -0.21% | 13.80 | 14.15 | 30611 | 4283.94 | 1.49% |
| 2024-03-11 | 13.25 | 14.05 | 0.75 | 5.64% | 13.11 | 14.05 | 68504 | 9396.68 | 3.33% |
| 2024-03-08 | 13.20 | 13.30 | 0.17 | 1.29% | 13.08 | 13.31 | 19839 | 2626.23 | 0.96% |
| 2024-03-07 | 13.32 | 13.13 | -0.13 | -0.98% | 13.00 | 13.47 | 27762 | 3676.35 | 1.35% |
| 2024-03-06 | 13.24 | 13.26 | -0.08 | -0.60% | 13.07 | 13.33 | 23144 | 3061.34 | 1.12% |
| 2024-03-05 | 13.31 | 13.34 | -0.16 | -1.19% | 13.13 | 13.45 | 24640 | 3271.45 | 1.20% |
| 2024-03-04 | 13.49 | 13.50 | 0.07 | 0.52% | 13.22 | 13.68 | 35662 | 4794.68 | 1.73% |
| 2024-03-01 | 13.16 | 13.43 | 0.23 | 1.74% | 13.00 | 13.43 | 43654 | 5779.25 | 2.12% |
| 2024-02-29 | 12.81 | 13.20 | 0.29 | 2.25% | 12.78 | 13.30 | 45010 | 5882.71 | 2.19% |
| 2024-02-28 | 13.46 | 12.91 | -0.68 | -5.00% | 12.81 | 13.83 | 66908 | 8897.66 | 3.25% |
| 2024-02-27 | 13.32 | 13.59 | 0.23 | 1.72% | 13.18 | 13.62 | 33319 | 4473.01 | 1.62% |
| 2024-02-26 | 13.30 | 13.36 | -0.02 | -0.15% | 13.05 | 13.80 | 67303 | 8990.05 | 3.27% |
| 2024-02-23 | 12.87 | 13.38 | 0.51 | 3.96% | 12.72 | 13.39 | 57844 | 7581.71 | 2.81% |
| 2024-02-22 | 12.37 | 12.87 | 0.37 | 2.96% | 12.37 | 12.87 | 44395 | 5652.02 | 2.16% |
| 2024-02-21 | 12.25 | 12.50 | 0.11 | 0.89% | 12.13 | 12.86 | 73024 | 9100.39 | 3.55% |
| 2024-02-20 | 11.87 | 12.39 | 0.62 | 5.27% | 11.51 | 12.39 | 64824 | 7751.69 | 3.15% |
| 2024-02-19 | 10.91 | 11.77 | 1.07 | 10.00% | 10.91 | 11.77 | 73336 | 8366.87 | 3.56% |
| 2024-02-08 | 9.98 | 10.70 | 0.91 | 9.30% | 9.61 | 10.75 | 71242 | 7256.59 | 3.46% |
| 2024-02-07 | 10.15 | 9.79 | -0.40 | -3.93% | 9.62 | 10.19 | 82336 | 8106.12 | 4.00% |
| 2024-02-06 | 9.20 | 10.19 | 0.68 | 7.15% | 8.63 | 10.46 | 94834 | 8881.33 | 4.61% |
| 2024-02-05 | 10.40 | 9.51 | -1.06 | -10.03% | 9.51 | 10.49 | 58531 | 5670.84 | 2.84% |
| 2024-02-02 | 11.22 | 10.57 | -0.57 | -5.12% | 10.17 | 11.41 | 56252 | 6083.57 | 2.73% |
| 2024-02-01 | 11.09 | 11.14 | 0.05 | 0.45% | 10.85 | 11.44 | 53357 | 5915.25 | 2.59% |
| 2024-01-31 | 11.72 | 11.09 | -0.50 | -4.31% | 11.01 | 11.77 | 46224 | 5224.55 | 2.25% |
| 2024-01-30 | 12.17 | 11.59 | -0.65 | -5.31% | 11.54 | 12.23 | 52899 | 6281.17 | 2.57% |