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 | 13.67 | 13.38 | -0.39 | -2.83% | 13.24 | 13.74 | 19220 | 2587.59 | 4.78% |
| 2024-05-07 | 13.57 | 13.77 | 0.23 | 1.70% | 13.41 | 13.84 | 27184 | 3706.36 | 6.76% |
| 2024-05-06 | 13.27 | 13.54 | 0.40 | 3.04% | 13.16 | 13.57 | 25777 | 3447.51 | 6.41% |
| 2024-04-30 | 13.00 | 13.14 | 0.20 | 1.55% | 12.75 | 13.34 | 25564 | 3332.13 | 6.36% |
| 2024-04-29 | 12.88 | 12.94 | 0.27 | 2.13% | 12.56 | 12.96 | 16743 | 2148.23 | 4.16% |
| 2024-04-26 | 12.83 | 12.67 | 0.13 | 1.04% | 12.43 | 12.88 | 25808 | 3280.83 | 6.42% |
| 2024-04-25 | 12.44 | 12.54 | 0.10 | 0.80% | 12.27 | 12.58 | 17898 | 2232.63 | 4.45% |
| 2024-04-24 | 12.05 | 12.44 | 0.39 | 3.24% | 12.02 | 12.47 | 25109 | 3096.96 | 6.24% |
| 2024-04-23 | 11.60 | 12.05 | 0.21 | 1.77% | 11.60 | 12.19 | 31023 | 3733.46 | 7.71% |
| 2024-04-22 | 12.01 | 11.84 | -0.22 | -1.82% | 11.60 | 12.65 | 26677 | 3185.76 | 6.63% |
| 2024-04-19 | 12.47 | 12.06 | -0.60 | -4.74% | 12.03 | 12.50 | 36838 | 4506.31 | 9.16% |
| 2024-04-18 | 12.10 | 12.66 | 0.31 | 2.51% | 11.74 | 12.77 | 61184 | 7550.16 | 15.21% |
| 2024-04-17 | 11.37 | 12.35 | -0.28 | -2.22% | 11.37 | 12.63 | 75982 | 9254.15 | 18.89% |
| 2024-04-16 | 12.63 | 12.63 | -1.40 | -9.98% | 12.63 | 12.89 | 21706 | 2750.08 | 5.40% |
| 2024-04-15 | 15.51 | 14.03 | -0.82 | -5.52% | 13.58 | 16.34 | 121952 | 18265.17 | 30.32% |
| 2024-04-12 | 13.51 | 14.85 | 1.35 | 10.00% | 13.45 | 14.85 | 27117 | 3953.39 | 6.74% |
| 2024-04-11 | 13.02 | 13.50 | 0.38 | 2.90% | 12.91 | 13.56 | 20710 | 2770.43 | 5.15% |
| 2024-04-10 | 13.60 | 13.12 | -0.60 | -4.37% | 12.95 | 13.69 | 17047 | 2255.87 | 4.24% |
| 2024-04-09 | 13.27 | 13.72 | 0.34 | 2.54% | 13.27 | 13.72 | 20999 | 2842.05 | 5.22% |
| 2024-04-08 | 14.01 | 13.38 | -0.70 | -4.97% | 13.30 | 14.08 | 28767 | 3909.43 | 7.15% |
| 2024-04-03 | 13.73 | 14.08 | 0.26 | 1.88% | 13.67 | 14.32 | 30847 | 4309.08 | 7.67% |
| 2024-04-02 | 13.84 | 13.82 | 0.12 | 0.88% | 13.70 | 13.92 | 17594 | 2429.71 | 4.37% |
| 2024-04-01 | 13.54 | 13.70 | 0.15 | 1.11% | 13.50 | 13.77 | 20983 | 2863.29 | 5.22% |
| 2024-03-29 | 13.40 | 13.55 | 0.15 | 1.12% | 13.32 | 13.56 | 15076 | 2033.34 | 3.75% |
| 2024-03-28 | 12.96 | 13.40 | 0.38 | 2.92% | 12.95 | 13.50 | 17330 | 2298.56 | 4.31% |
| 2024-03-27 | 13.16 | 13.02 | -0.14 | -1.06% | 13.00 | 13.39 | 16881 | 2223.83 | 4.20% |
| 2024-03-26 | 13.03 | 13.16 | 0.03 | 0.23% | 12.98 | 13.43 | 15457 | 2034.84 | 3.84% |
| 2024-03-25 | 13.48 | 13.13 | -0.35 | -2.60% | 13.08 | 13.67 | 16948 | 2265.61 | 4.21% |
| 2024-03-22 | 13.76 | 13.48 | -0.29 | -2.11% | 13.36 | 13.80 | 14975 | 2030.24 | 3.72% |
| 2024-03-21 | 13.72 | 13.77 | 0.08 | 0.58% | 13.49 | 13.85 | 17366 | 2381.07 | 4.32% |
| 2024-03-20 | 13.52 | 13.69 | 0.13 | 0.96% | 13.47 | 13.70 | 12292 | 1674.91 | 3.06% |
| 2024-03-19 | 13.62 | 13.56 | -0.02 | -0.15% | 13.43 | 13.74 | 14388 | 1957.17 | 3.58% |
| 2024-03-18 | 13.24 | 13.58 | 0.34 | 2.57% | 13.24 | 13.59 | 18648 | 2510.24 | 4.64% |
| 2024-03-15 | 13.11 | 13.24 | 0.16 | 1.22% | 12.97 | 13.25 | 16070 | 2112.74 | 4.00% |
| 2024-03-14 | 13.02 | 13.08 | 0.06 | 0.46% | 12.82 | 13.16 | 20538 | 2680.89 | 5.11% |
| 2024-03-13 | 13.04 | 13.02 | -0.04 | -0.31% | 12.77 | 13.13 | 18146 | 2349.43 | 4.51% |
| 2024-03-12 | 12.79 | 13.06 | 0.35 | 2.75% | 12.68 | 13.06 | 23122 | 2980.91 | 5.75% |
| 2024-03-11 | 12.54 | 12.71 | 0.25 | 2.01% | 12.45 | 12.74 | 17936 | 2268.41 | 4.46% |
| 2024-03-08 | 12.49 | 12.46 | 0.10 | 0.81% | 12.31 | 12.70 | 18569 | 2319.36 | 4.62% |
| 2024-03-07 | 12.68 | 12.36 | -0.24 | -1.90% | 12.36 | 12.84 | 20380 | 2570.13 | 5.07% |
| 2024-03-06 | 12.10 | 12.60 | 0.42 | 3.45% | 12.08 | 12.68 | 25488 | 3183.44 | 6.34% |
| 2024-03-05 | 12.60 | 12.18 | -0.60 | -4.69% | 12.15 | 12.71 | 29049 | 3584.40 | 7.22% |
| 2024-03-04 | 13.05 | 12.78 | -0.33 | -2.52% | 12.40 | 13.15 | 36708 | 4660.45 | 9.13% |
| 2024-03-01 | 13.31 | 13.11 | -0.58 | -4.24% | 13.00 | 13.44 | 36716 | 4820.69 | 9.13% |
| 2024-02-29 | 12.86 | 13.69 | 0.26 | 1.94% | 12.09 | 13.75 | 64410 | 8350.51 | 16.01% |
| 2024-02-28 | 13.91 | 13.43 | -0.55 | -3.93% | 13.09 | 14.96 | 82553 | 11664.99 | 20.52% |
| 2024-02-27 | 13.29 | 13.98 | 0.73 | 5.51% | 13.25 | 14.18 | 34766 | 4790.74 | 8.64% |
| 2024-02-26 | 13.03 | 13.25 | 0.41 | 3.19% | 12.95 | 13.69 | 33581 | 4463.61 | 8.35% |
| 2024-02-23 | 12.36 | 12.84 | 0.56 | 4.56% | 12.27 | 12.85 | 22291 | 2797.81 | 5.54% |
| 2024-02-22 | 11.87 | 12.28 | 0.42 | 3.54% | 11.84 | 12.28 | 28695 | 3473.51 | 7.13% |
| 2024-02-21 | 11.44 | 11.86 | 0.23 | 1.98% | 11.30 | 12.34 | 32958 | 3938.26 | 8.19% |
| 2024-02-20 | 11.55 | 11.63 | 0.18 | 1.57% | 11.23 | 11.79 | 32327 | 3755.66 | 8.04% |
| 2024-02-19 | 11.17 | 11.45 | 0.80 | 7.51% | 10.95 | 11.50 | 55734 | 6282.08 | 13.86% |
| 2024-02-08 | 9.88 | 10.65 | 0.97 | 10.02% | 9.20 | 10.65 | 46054 | 4604.07 | 11.45% |
| 2024-02-07 | 10.38 | 9.68 | -0.64 | -6.20% | 9.42 | 10.60 | 61930 | 6050.90 | 15.40% |
| 2024-02-06 | 10.30 | 10.32 | -1.10 | -9.63% | 10.28 | 11.11 | 57034 | 5927.64 | 14.18% |
| 2024-02-05 | 12.68 | 11.42 | -1.27 | -10.01% | 11.42 | 12.70 | 35416 | 4118.09 | 8.81% |
| 2024-02-02 | 14.01 | 12.69 | -1.28 | -9.16% | 12.57 | 14.28 | 40974 | 5376.21 | 10.19% |
| 2024-02-01 | 14.11 | 13.97 | -0.15 | -1.06% | 13.30 | 14.17 | 27767 | 3829.54 | 6.90% |
| 2024-01-31 | 15.17 | 14.12 | -1.05 | -6.92% | 14.02 | 15.54 | 27411 | 3959.80 | 6.81% |
| 2024-01-30 | 16.00 | 15.17 | -0.72 | -4.53% | 15.05 | 16.00 | 18791 | 2894.89 | 4.67% |
| 2024-01-29 | 16.82 | 15.89 | -0.93 | -5.53% | 15.86 | 16.93 | 22619 | 3654.87 | 5.62% |