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 | 12.33 | 11.77 | -0.66 | -5.31% | 11.77 | 12.35 | 213736 | 25565.93 | 2.86% |
| 2024-05-07 | 12.62 | 12.43 | -0.09 | -0.72% | 12.35 | 12.87 | 195700 | 24661.47 | 2.62% |
| 2024-05-06 | 12.96 | 12.52 | 0.25 | 2.04% | 12.48 | 13.06 | 231334 | 29547.24 | 3.09% |
| 2024-04-30 | 12.50 | 12.27 | -0.39 | -3.08% | 12.23 | 12.68 | 203629 | 25224.88 | 2.72% |
| 2024-04-29 | 12.08 | 12.66 | 0.87 | 7.38% | 12.00 | 12.83 | 287230 | 36113.19 | 3.84% |
| 2024-04-26 | 11.25 | 11.79 | 0.47 | 4.15% | 11.25 | 11.95 | 217016 | 25431.06 | 2.90% |
| 2024-04-25 | 11.50 | 11.32 | -0.26 | -2.25% | 11.31 | 11.68 | 163183 | 18742.62 | 2.18% |
| 2024-04-24 | 11.00 | 11.58 | 0.68 | 6.24% | 10.97 | 11.64 | 246200 | 27967.74 | 3.29% |
| 2024-04-23 | 10.75 | 10.90 | 0.21 | 1.96% | 10.75 | 11.08 | 129992 | 14215.54 | 1.74% |
| 2024-04-22 | 10.63 | 10.69 | -0.17 | -1.57% | 10.40 | 10.95 | 122863 | 13139.09 | 1.64% |
| 2024-04-19 | 11.08 | 10.86 | -0.20 | -1.81% | 10.72 | 11.09 | 129469 | 14082.13 | 1.73% |
| 2024-04-18 | 11.09 | 11.06 | -0.10 | -0.90% | 10.78 | 11.31 | 173123 | 19164.64 | 2.30% |
| 2024-04-17 | 10.86 | 11.16 | 0.65 | 6.18% | 10.80 | 11.21 | 210586 | 23355.95 | 2.80% |
| 2024-04-16 | 11.20 | 10.51 | -0.79 | -6.99% | 10.51 | 11.32 | 234565 | 25289.95 | 3.12% |
| 2024-04-15 | 11.80 | 11.30 | -0.49 | -4.16% | 11.12 | 11.84 | 218046 | 24782.82 | 2.90% |
| 2024-04-12 | 11.89 | 11.79 | -0.12 | -1.01% | 11.79 | 12.10 | 142642 | 17025.14 | 1.90% |
| 2024-04-11 | 11.70 | 11.91 | 0.19 | 1.62% | 11.62 | 12.19 | 172927 | 20707.50 | 2.30% |
| 2024-04-10 | 12.27 | 11.72 | -0.45 | -3.70% | 11.60 | 12.33 | 162942 | 19297.19 | 2.17% |
| 2024-04-09 | 12.00 | 12.17 | 0.23 | 1.93% | 11.99 | 12.22 | 127171 | 15430.27 | 1.69% |
| 2024-04-08 | 12.40 | 11.94 | -0.69 | -5.46% | 11.93 | 12.40 | 241198 | 29252.11 | 3.21% |
| 2024-04-03 | 13.01 | 12.63 | -0.42 | -3.22% | 12.56 | 13.02 | 157637 | 20048.38 | 2.10% |
| 2024-04-02 | 13.27 | 13.05 | -0.34 | -2.54% | 12.92 | 13.39 | 188748 | 24690.79 | 2.51% |
| 2024-04-01 | 13.08 | 13.39 | 0.53 | 4.12% | 13.08 | 13.50 | 235654 | 31419.54 | 3.14% |
| 2024-03-29 | 13.12 | 12.86 | -0.34 | -2.58% | 12.66 | 13.23 | 233486 | 30076.87 | 3.11% |
| 2024-03-28 | 12.78 | 13.20 | 0.42 | 3.29% | 12.63 | 13.52 | 282252 | 37214.38 | 3.76% |
| 2024-03-27 | 13.56 | 12.78 | -0.69 | -5.12% | 12.78 | 13.62 | 262432 | 34339.37 | 3.49% |
| 2024-03-26 | 14.20 | 13.47 | -0.75 | -5.27% | 13.35 | 14.37 | 332923 | 45821.19 | 4.43% |
| 2024-03-25 | 15.22 | 14.22 | -1.00 | -6.57% | 14.20 | 15.55 | 340045 | 50265.45 | 4.53% |
| 2024-03-22 | 15.76 | 15.22 | -0.58 | -3.67% | 15.03 | 15.84 | 447436 | 68530.37 | 5.96% |
| 2024-03-21 | 15.96 | 15.80 | 0.02 | 0.13% | 15.77 | 16.61 | 573514 | 92638.89 | 7.63% |
| 2024-03-20 | 15.03 | 15.78 | 0.74 | 4.92% | 14.90 | 16.16 | 539870 | 84278.27 | 7.19% |
| 2024-03-19 | 15.30 | 15.04 | -0.32 | -2.08% | 15.04 | 15.68 | 311832 | 47897.21 | 4.15% |
| 2024-03-18 | 15.17 | 15.36 | 0.23 | 1.52% | 14.98 | 15.46 | 308031 | 46851.25 | 4.10% |
| 2024-03-15 | 14.86 | 15.13 | 0.13 | 0.87% | 14.72 | 15.24 | 248147 | 37210.78 | 3.30% |
| 2024-03-14 | 14.80 | 15.00 | -0.03 | -0.20% | 14.71 | 15.55 | 332829 | 50188.50 | 4.43% |
| 2024-03-13 | 15.18 | 15.03 | 0.01 | 0.07% | 14.99 | 15.49 | 326576 | 49639.88 | 4.35% |
| 2024-03-12 | 15.09 | 15.02 | 0.10 | 0.67% | 14.78 | 15.36 | 279030 | 42044.65 | 3.71% |
| 2024-03-11 | 14.50 | 14.92 | 0.04 | 0.27% | 14.34 | 14.98 | 267506 | 39419.67 | 3.56% |
| 2024-03-08 | 14.85 | 14.88 | 0.18 | 1.22% | 14.52 | 14.95 | 271388 | 40014.10 | 3.61% |
| 2024-03-07 | 15.21 | 14.70 | -0.58 | -3.80% | 14.65 | 15.65 | 344820 | 52013.43 | 4.59% |
| 2024-03-06 | 15.08 | 15.28 | -0.07 | -0.46% | 14.83 | 15.60 | 357432 | 54458.97 | 4.76% |
| 2024-03-05 | 15.10 | 15.35 | -0.12 | -0.78% | 15.05 | 16.26 | 523051 | 82306.55 | 6.96% |
| 2024-03-04 | 15.60 | 15.47 | -0.21 | -1.34% | 15.05 | 15.83 | 439987 | 67852.05 | 5.86% |
| 2024-03-01 | 14.30 | 15.68 | 1.41 | 9.88% | 14.27 | 16.24 | 601886 | 91399.96 | 8.01% |
| 2024-02-29 | 13.50 | 14.27 | 0.74 | 5.47% | 13.48 | 14.30 | 299896 | 42154.60 | 3.99% |
| 2024-02-28 | 15.10 | 13.53 | -1.57 | -10.40% | 13.50 | 15.28 | 482387 | 70342.54 | 6.42% |
| 2024-02-27 | 14.18 | 15.10 | 0.81 | 5.67% | 14.09 | 15.22 | 445091 | 65866.92 | 5.92% |
| 2024-02-26 | 14.36 | 14.29 | -0.35 | -2.39% | 14.08 | 14.68 | 361854 | 52202.38 | 4.82% |
| 2024-02-23 | 14.15 | 14.64 | 0.61 | 4.35% | 13.81 | 14.68 | 407246 | 57775.20 | 5.42% |
| 2024-02-22 | 13.96 | 14.03 | 0.55 | 4.08% | 13.82 | 14.40 | 352386 | 49541.41 | 4.69% |
| 2024-02-21 | 13.35 | 13.48 | -0.15 | -1.10% | 13.16 | 13.92 | 305114 | 41469.29 | 4.06% |
| 2024-02-20 | 13.72 | 13.63 | 0.01 | 0.07% | 13.27 | 14.11 | 428414 | 59427.89 | 5.70% |
| 2024-02-19 | 13.50 | 13.62 | 1.11 | 8.87% | 13.08 | 13.68 | 393291 | 52795.47 | 5.24% |
| 2024-02-08 | 12.13 | 12.51 | 0.62 | 5.21% | 12.10 | 12.78 | 308448 | 38460.44 | 4.11% |
| 2024-02-07 | 11.35 | 11.89 | 0.45 | 3.93% | 11.35 | 12.10 | 349536 | 41364.21 | 4.65% |
| 2024-02-06 | 10.00 | 11.44 | 1.29 | 12.71% | 10.00 | 11.50 | 347759 | 37755.43 | 4.63% |
| 2024-02-05 | 11.39 | 10.15 | -1.46 | -12.58% | 9.95 | 11.62 | 377218 | 40216.25 | 5.02% |
| 2024-02-02 | 12.23 | 11.61 | -0.41 | -3.41% | 11.01 | 12.52 | 253931 | 29940.94 | 3.38% |
| 2024-02-01 | 11.61 | 12.02 | 0.18 | 1.52% | 11.61 | 12.52 | 236690 | 28701.88 | 3.15% |
| 2024-01-31 | 12.88 | 11.84 | -1.06 | -8.22% | 11.80 | 13.07 | 288512 | 35593.78 | 3.84% |
| 2024-01-30 | 12.99 | 12.90 | -0.51 | -3.80% | 12.89 | 13.48 | 191147 | 25128.48 | 2.54% |