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 | 13.02 | 12.65 | -0.38 | -2.92% | 12.65 | 13.02 | 88351 | 11256.82 | 1.89% |
| 2024-05-07 | 13.05 | 13.03 | -0.15 | -1.14% | 12.93 | 13.15 | 93449 | 12175.06 | 2.00% |
| 2024-05-06 | 13.22 | 13.18 | 0.05 | 0.38% | 13.08 | 13.32 | 107886 | 14225.14 | 2.31% |
| 2024-04-30 | 13.14 | 13.13 | 0.01 | 0.08% | 13.01 | 13.27 | 113760 | 14951.50 | 2.43% |
| 2024-04-29 | 12.95 | 13.12 | 0.16 | 1.23% | 12.92 | 13.21 | 136064 | 17793.43 | 2.91% |
| 2024-04-26 | 12.75 | 12.96 | 0.26 | 2.05% | 12.70 | 12.99 | 118372 | 15268.48 | 2.53% |
| 2024-04-25 | 12.49 | 12.70 | 0.08 | 0.63% | 12.43 | 12.86 | 86205 | 10962.40 | 1.84% |
| 2024-04-24 | 12.50 | 12.62 | 0.08 | 0.64% | 12.35 | 12.63 | 97211 | 12147.97 | 2.08% |
| 2024-04-23 | 12.26 | 12.54 | 0.28 | 2.28% | 12.25 | 12.77 | 102386 | 12830.47 | 2.19% |
| 2024-04-22 | 12.15 | 12.26 | 0.08 | 0.66% | 11.88 | 12.38 | 62786 | 7643.14 | 1.34% |
| 2024-04-19 | 12.46 | 12.18 | -0.35 | -2.79% | 12.10 | 12.47 | 83114 | 10170.44 | 1.78% |
| 2024-04-18 | 12.47 | 12.53 | 0.05 | 0.40% | 12.30 | 12.87 | 97834 | 12347.74 | 2.09% |
| 2024-04-17 | 12.05 | 12.48 | 0.75 | 6.39% | 12.01 | 12.49 | 128896 | 15868.82 | 2.76% |
| 2024-04-16 | 12.48 | 11.73 | -0.99 | -7.78% | 11.71 | 12.50 | 146890 | 17566.53 | 3.14% |
| 2024-04-15 | 12.90 | 12.72 | -0.18 | -1.40% | 12.29 | 13.02 | 123100 | 15615.91 | 2.63% |
| 2024-04-12 | 13.04 | 12.90 | -0.17 | -1.30% | 12.90 | 13.22 | 75139 | 9784.29 | 1.61% |
| 2024-04-11 | 13.06 | 13.07 | -0.06 | -0.46% | 13.01 | 13.27 | 62449 | 8217.61 | 1.34% |
| 2024-04-10 | 13.44 | 13.13 | -0.32 | -2.38% | 13.01 | 13.45 | 93183 | 12262.75 | 1.99% |
| 2024-04-09 | 13.25 | 13.45 | 0.24 | 1.82% | 13.12 | 13.49 | 81302 | 10853.37 | 1.74% |
| 2024-04-08 | 13.55 | 13.21 | -0.21 | -1.56% | 13.20 | 13.60 | 100655 | 13488.83 | 2.15% |
| 2024-04-03 | 13.57 | 13.42 | -0.07 | -0.52% | 13.18 | 13.57 | 95508 | 12780.38 | 2.04% |
| 2024-04-02 | 13.65 | 13.49 | -0.10 | -0.74% | 13.37 | 13.69 | 84186 | 11345.24 | 1.80% |
| 2024-04-01 | 13.47 | 13.59 | 0.25 | 1.87% | 13.47 | 13.69 | 106598 | 14468.80 | 2.28% |
| 2024-03-29 | 13.22 | 13.34 | 0.12 | 0.91% | 13.03 | 13.38 | 82642 | 10936.41 | 1.77% |
| 2024-03-28 | 12.80 | 13.22 | 0.46 | 3.61% | 12.80 | 13.47 | 134431 | 17717.88 | 2.87% |
| 2024-03-27 | 13.46 | 12.76 | -0.70 | -5.20% | 12.73 | 13.46 | 161674 | 21054.48 | 3.46% |
| 2024-03-26 | 13.65 | 13.46 | -0.45 | -3.24% | 13.30 | 13.69 | 216793 | 29231.44 | 4.63% |
| 2024-03-25 | 13.76 | 13.91 | 0.15 | 1.09% | 13.71 | 14.41 | 303058 | 42551.85 | 6.48% |
| 2024-03-22 | 13.72 | 13.76 | -0.05 | -0.36% | 13.57 | 13.87 | 130696 | 17956.27 | 2.79% |
| 2024-03-21 | 13.93 | 13.81 | -0.12 | -0.86% | 13.70 | 14.08 | 131538 | 18248.06 | 2.81% |
| 2024-03-20 | 13.87 | 13.93 | 0.06 | 0.43% | 13.82 | 13.95 | 113183 | 15723.98 | 2.42% |
| 2024-03-19 | 13.95 | 13.87 | -0.09 | -0.64% | 13.85 | 14.04 | 152873 | 21296.03 | 3.27% |
| 2024-03-18 | 13.71 | 13.96 | 0.25 | 1.82% | 13.71 | 14.05 | 185645 | 25796.22 | 3.97% |
| 2024-03-15 | 13.57 | 13.71 | 0.13 | 0.96% | 13.36 | 13.71 | 104664 | 14206.05 | 2.24% |
| 2024-03-14 | 13.74 | 13.58 | -0.17 | -1.24% | 13.32 | 13.78 | 144503 | 19601.18 | 3.09% |
| 2024-03-13 | 13.60 | 13.75 | 0.10 | 0.73% | 13.60 | 13.96 | 186117 | 25665.38 | 3.98% |
| 2024-03-12 | 13.82 | 13.65 | -0.10 | -0.73% | 13.50 | 13.83 | 152490 | 20837.28 | 3.26% |
| 2024-03-11 | 13.55 | 13.75 | 0.04 | 0.29% | 13.48 | 13.75 | 145912 | 19880.89 | 3.12% |
| 2024-03-08 | 13.60 | 13.71 | 0.03 | 0.22% | 13.42 | 13.75 | 178026 | 24203.35 | 3.81% |
| 2024-03-07 | 13.97 | 13.68 | -0.74 | -5.13% | 13.66 | 14.10 | 387635 | 53807.74 | 8.29% |
| 2024-03-06 | 13.81 | 14.42 | 1.12 | 8.42% | 13.65 | 14.63 | 546333 | 77427.91 | 11.68% |
| 2024-03-05 | 13.33 | 13.30 | -0.18 | -1.34% | 13.15 | 13.80 | 201699 | 27104.01 | 4.31% |
| 2024-03-04 | 13.49 | 13.48 | 0.15 | 1.13% | 13.10 | 13.52 | 176610 | 23584.58 | 3.78% |
| 2024-03-01 | 13.10 | 13.33 | 0.26 | 1.99% | 13.04 | 13.49 | 186275 | 24700.93 | 3.98% |
| 2024-02-29 | 12.23 | 13.07 | 0.75 | 6.09% | 12.18 | 13.07 | 174483 | 22366.87 | 3.73% |
| 2024-02-28 | 13.30 | 12.32 | -1.06 | -7.92% | 12.31 | 13.47 | 265104 | 34432.93 | 5.67% |
| 2024-02-27 | 12.92 | 13.38 | 0.48 | 3.72% | 12.91 | 13.38 | 184704 | 24297.92 | 3.95% |
| 2024-02-26 | 12.66 | 12.90 | 0.31 | 2.46% | 12.55 | 13.07 | 179317 | 23017.17 | 3.83% |
| 2024-02-23 | 12.44 | 12.59 | 0.15 | 1.21% | 12.30 | 12.62 | 149961 | 18682.18 | 3.21% |
| 2024-02-22 | 12.24 | 12.44 | 0.16 | 1.30% | 12.05 | 12.48 | 160744 | 19849.41 | 3.44% |
| 2024-02-21 | 11.88 | 12.28 | 0.25 | 2.08% | 11.79 | 12.85 | 189200 | 23515.95 | 4.05% |
| 2024-02-20 | 11.99 | 12.03 | 0.02 | 0.17% | 11.72 | 12.05 | 97757 | 11661.99 | 2.09% |
| 2024-02-19 | 12.00 | 12.01 | 0.32 | 2.74% | 11.67 | 12.09 | 161972 | 19274.70 | 3.46% |
| 2024-02-08 | 10.72 | 11.69 | 0.99 | 9.25% | 10.61 | 11.75 | 207894 | 23346.58 | 4.44% |
| 2024-02-07 | 10.50 | 10.70 | 0.11 | 1.04% | 10.46 | 11.13 | 155496 | 16852.92 | 3.32% |
| 2024-02-06 | 9.82 | 10.59 | 0.51 | 5.06% | 9.56 | 10.85 | 154999 | 15854.87 | 3.31% |
| 2024-02-05 | 11.11 | 10.08 | -1.07 | -9.60% | 10.04 | 11.14 | 156661 | 16313.43 | 3.35% |
| 2024-02-02 | 11.80 | 11.15 | -0.54 | -4.62% | 10.69 | 11.98 | 133274 | 15075.37 | 2.85% |
| 2024-02-01 | 11.63 | 11.69 | -0.06 | -0.51% | 11.52 | 12.02 | 91720 | 10796.29 | 1.96% |
| 2024-01-31 | 12.21 | 11.75 | -0.47 | -3.85% | 11.68 | 12.35 | 122592 | 14707.65 | 2.62% |
| 2024-01-30 | 12.83 | 12.22 | -0.64 | -4.98% | 12.18 | 12.95 | 108324 | 13587.52 | 2.32% |