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 | 12.55 | 12.72 | 0.19 | 1.52% | 12.40 | 12.91 | 51498 | 6515.96 | 2.81% |
| 2024-05-06 | 12.38 | 12.53 | 0.30 | 2.45% | 12.34 | 12.58 | 47211 | 5875.93 | 2.57% |
| 2024-04-30 | 12.50 | 12.23 | -0.20 | -1.61% | 12.04 | 12.50 | 46959 | 5749.65 | 2.56% |
| 2024-04-29 | 12.13 | 12.43 | 0.30 | 2.47% | 12.10 | 12.49 | 66315 | 8156.67 | 3.62% |
| 2024-04-26 | 12.15 | 12.13 | -0.07 | -0.57% | 11.71 | 12.16 | 70719 | 8461.98 | 3.86% |
| 2024-04-25 | 11.96 | 12.20 | 0.18 | 1.50% | 11.84 | 12.34 | 42340 | 5136.03 | 2.31% |
| 2024-04-24 | 11.74 | 12.02 | 0.22 | 1.86% | 11.67 | 12.06 | 35883 | 4277.16 | 1.96% |
| 2024-04-23 | 11.67 | 11.80 | 0.14 | 1.20% | 11.58 | 11.90 | 38620 | 4542.65 | 2.11% |
| 2024-04-22 | 11.60 | 11.66 | 0.05 | 0.43% | 11.19 | 11.85 | 43091 | 4981.58 | 2.35% |
| 2024-04-19 | 11.74 | 11.61 | -0.14 | -1.19% | 11.53 | 11.96 | 34872 | 4070.27 | 1.90% |
| 2024-04-18 | 11.88 | 11.75 | 0.08 | 0.69% | 11.45 | 11.99 | 54200 | 6367.68 | 2.96% |
| 2024-04-17 | 10.70 | 11.67 | 1.06 | 9.99% | 10.70 | 11.67 | 77146 | 8799.59 | 4.21% |
| 2024-04-16 | 11.58 | 10.61 | -1.18 | -10.01% | 10.61 | 11.71 | 80968 | 8714.37 | 4.42% |
| 2024-04-15 | 12.80 | 11.79 | -1.01 | -7.89% | 11.52 | 12.80 | 97426 | 11652.26 | 5.31% |
| 2024-04-12 | 13.06 | 12.80 | -0.25 | -1.92% | 12.80 | 13.37 | 57684 | 7545.75 | 3.15% |
| 2024-04-11 | 13.14 | 13.05 | -0.20 | -1.51% | 12.88 | 13.41 | 68532 | 8988.81 | 3.74% |
| 2024-04-10 | 12.91 | 13.25 | 0.38 | 2.95% | 12.78 | 14.12 | 113630 | 15286.09 | 6.20% |
| 2024-04-09 | 12.76 | 12.87 | 0.13 | 1.02% | 12.57 | 12.97 | 37515 | 4796.49 | 2.05% |
| 2024-04-08 | 13.45 | 12.74 | -0.68 | -5.07% | 12.73 | 13.49 | 61591 | 7980.17 | 3.36% |
| 2024-04-03 | 13.70 | 13.42 | -0.26 | -1.90% | 13.29 | 13.74 | 51924 | 6988.26 | 2.83% |
| 2024-04-02 | 13.78 | 13.68 | -0.17 | -1.23% | 13.53 | 13.80 | 51411 | 7025.65 | 2.80% |
| 2024-04-01 | 13.50 | 13.85 | 0.42 | 3.13% | 13.44 | 13.85 | 70090 | 9605.88 | 3.82% |
| 2024-03-29 | 13.37 | 13.43 | 0.07 | 0.52% | 13.13 | 13.45 | 54429 | 7241.50 | 2.97% |
| 2024-03-28 | 12.74 | 13.36 | 0.49 | 3.81% | 12.68 | 13.48 | 88573 | 11723.35 | 4.83% |
| 2024-03-27 | 13.35 | 12.87 | -0.29 | -2.20% | 12.77 | 13.88 | 94815 | 12674.06 | 5.17% |
| 2024-03-26 | 13.25 | 13.16 | -0.03 | -0.23% | 12.89 | 13.48 | 70667 | 9332.97 | 3.85% |
| 2024-03-25 | 13.61 | 13.19 | -0.58 | -4.21% | 13.19 | 13.86 | 83759 | 11334.40 | 4.57% |
| 2024-03-22 | 14.12 | 13.77 | -0.43 | -3.03% | 13.62 | 14.15 | 108974 | 15067.91 | 5.94% |
| 2024-03-21 | 14.13 | 14.20 | 0.06 | 0.42% | 14.06 | 14.45 | 116868 | 16671.15 | 6.37% |
| 2024-03-20 | 14.02 | 14.14 | 0.13 | 0.93% | 14.01 | 14.34 | 89593 | 12713.02 | 4.89% |
| 2024-03-19 | 14.25 | 14.01 | -0.42 | -2.91% | 14.00 | 14.58 | 127356 | 18144.41 | 6.95% |
| 2024-03-18 | 13.81 | 14.43 | 0.71 | 5.17% | 13.64 | 15.09 | 191499 | 27305.11 | 10.44% |
| 2024-03-15 | 13.35 | 13.72 | 0.23 | 1.70% | 13.11 | 13.76 | 136562 | 18466.46 | 7.45% |
| 2024-03-14 | 13.06 | 13.49 | 0.32 | 2.43% | 13.06 | 13.76 | 141843 | 19026.50 | 7.74% |
| 2024-03-13 | 12.90 | 13.17 | 0.28 | 2.17% | 12.80 | 13.28 | 96846 | 12647.96 | 5.28% |
| 2024-03-12 | 13.03 | 12.89 | -0.13 | -1.00% | 12.78 | 13.18 | 97691 | 12625.34 | 5.33% |
| 2024-03-11 | 13.15 | 13.02 | -0.27 | -2.03% | 12.81 | 13.29 | 103064 | 13398.77 | 5.62% |
| 2024-03-08 | 13.13 | 13.29 | 0.26 | 2.00% | 12.86 | 13.70 | 119845 | 15960.64 | 6.54% |
| 2024-03-07 | 13.19 | 13.03 | -0.15 | -1.14% | 13.00 | 13.90 | 156246 | 20917.63 | 8.52% |
| 2024-03-06 | 12.50 | 13.18 | 0.55 | 4.35% | 12.48 | 13.25 | 114603 | 14860.02 | 6.25% |
| 2024-03-05 | 12.76 | 12.63 | -0.29 | -2.24% | 12.53 | 13.09 | 72176 | 9218.75 | 3.94% |
| 2024-03-04 | 12.61 | 12.92 | 0.28 | 2.22% | 12.21 | 12.92 | 80603 | 10165.44 | 4.40% |
| 2024-03-01 | 12.32 | 12.64 | 0.27 | 2.18% | 12.30 | 12.93 | 96113 | 12129.56 | 5.24% |
| 2024-02-29 | 11.00 | 12.37 | 0.40 | 3.34% | 11.00 | 12.40 | 114499 | 13755.52 | 6.24% |
| 2024-02-28 | 13.29 | 11.97 | -1.33 | -10.00% | 11.97 | 13.67 | 168146 | 21632.51 | 9.17% |
| 2024-02-27 | 13.40 | 13.30 | -0.15 | -1.12% | 12.75 | 13.40 | 153468 | 20144.38 | 8.37% |
| 2024-02-26 | 12.49 | 13.45 | 1.22 | 9.98% | 12.09 | 13.45 | 150045 | 19318.03 | 8.18% |
| 2024-02-23 | 11.61 | 12.23 | 0.51 | 4.35% | 11.40 | 12.28 | 131307 | 15514.35 | 7.16% |
| 2024-02-22 | 11.27 | 11.72 | 0.72 | 6.55% | 11.06 | 11.72 | 110748 | 12613.32 | 6.04% |
| 2024-02-21 | 10.52 | 11.00 | 0.34 | 3.19% | 10.43 | 11.36 | 88121 | 9766.64 | 4.81% |
| 2024-02-20 | 10.43 | 10.66 | 0.26 | 2.50% | 10.18 | 10.75 | 70609 | 7439.02 | 3.85% |
| 2024-02-19 | 10.08 | 10.40 | 0.49 | 4.94% | 10.07 | 10.50 | 75632 | 7808.81 | 4.12% |
| 2024-02-08 | 9.19 | 9.91 | 0.82 | 9.02% | 9.12 | 9.92 | 87214 | 8338.66 | 4.76% |
| 2024-02-07 | 9.80 | 9.09 | -0.55 | -5.71% | 9.01 | 9.88 | 92796 | 8710.24 | 5.06% |
| 2024-02-06 | 8.86 | 9.64 | -0.07 | -0.72% | 8.74 | 10.09 | 103046 | 9594.72 | 5.62% |
| 2024-02-05 | 10.60 | 9.71 | -1.08 | -10.01% | 9.71 | 10.60 | 76357 | 7528.88 | 4.16% |
| 2024-02-02 | 11.20 | 10.79 | -0.33 | -2.97% | 10.28 | 11.49 | 79404 | 8675.85 | 4.33% |
| 2024-02-01 | 11.01 | 11.12 | 0.02 | 0.18% | 10.71 | 11.38 | 65726 | 7279.11 | 3.58% |
| 2024-01-31 | 11.95 | 11.10 | -0.85 | -7.11% | 11.00 | 11.98 | 96201 | 10966.19 | 5.25% |
| 2024-01-30 | 12.18 | 11.95 | -0.27 | -2.21% | 11.93 | 12.44 | 61353 | 7475.39 | 3.35% |
| 2024-01-29 | 13.10 | 12.22 | -0.87 | -6.65% | 12.22 | 13.30 | 115394 | 14565.66 | 6.29% |