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 | 13.70 | 13.43 | -0.29 | -2.11% | 13.41 | 13.72 | 23713 | 3211.18 | 1.46% |
| 2024-05-07 | 13.61 | 13.72 | 0.02 | 0.15% | 13.59 | 13.82 | 25868 | 3545.01 | 1.60% |
| 2024-05-06 | 13.56 | 13.70 | 0.38 | 2.85% | 13.55 | 13.75 | 33090 | 4514.40 | 2.04% |
| 2024-04-30 | 13.60 | 13.32 | -0.21 | -1.55% | 13.19 | 13.61 | 28573 | 3815.63 | 1.76% |
| 2024-04-29 | 13.20 | 13.53 | 0.30 | 2.27% | 13.15 | 13.55 | 35500 | 4780.23 | 2.19% |
| 2024-04-26 | 13.00 | 13.23 | -0.20 | -1.49% | 12.55 | 13.34 | 58663 | 7671.05 | 3.62% |
| 2024-04-25 | 13.22 | 13.43 | 0.12 | 0.90% | 13.16 | 13.50 | 28371 | 3795.64 | 1.75% |
| 2024-04-24 | 13.00 | 13.31 | 0.30 | 2.31% | 13.00 | 13.31 | 30840 | 4084.83 | 1.90% |
| 2024-04-23 | 12.77 | 13.01 | 0.34 | 2.68% | 12.70 | 13.08 | 29554 | 3828.55 | 1.83% |
| 2024-04-22 | 12.99 | 12.67 | -0.25 | -1.93% | 12.42 | 13.07 | 28468 | 3632.08 | 1.76% |
| 2024-04-19 | 13.09 | 12.92 | -0.22 | -1.67% | 12.81 | 13.23 | 28655 | 3714.91 | 1.77% |
| 2024-04-18 | 12.84 | 13.14 | 0.30 | 2.34% | 12.70 | 13.38 | 44266 | 5806.01 | 2.73% |
| 2024-04-17 | 12.06 | 12.84 | 0.96 | 8.08% | 12.06 | 12.88 | 50213 | 6360.40 | 3.10% |
| 2024-04-16 | 13.10 | 11.88 | -1.32 | -10.00% | 11.88 | 13.10 | 55156 | 6760.60 | 3.41% |
| 2024-04-15 | 13.90 | 13.20 | -0.79 | -5.65% | 12.91 | 14.06 | 47724 | 6395.91 | 2.95% |
| 2024-04-12 | 14.09 | 13.99 | -0.07 | -0.50% | 13.96 | 14.30 | 25565 | 3612.13 | 1.58% |
| 2024-04-11 | 13.96 | 14.06 | -0.13 | -0.92% | 13.78 | 14.26 | 32191 | 4530.94 | 1.99% |
| 2024-04-10 | 14.50 | 14.19 | -0.45 | -3.07% | 13.95 | 14.58 | 41784 | 5938.39 | 2.58% |
| 2024-04-09 | 14.13 | 14.64 | 0.59 | 4.20% | 14.10 | 14.70 | 46948 | 6812.34 | 2.90% |
| 2024-04-08 | 14.55 | 14.05 | -0.57 | -3.90% | 14.04 | 14.61 | 46021 | 6571.46 | 2.84% |
| 2024-04-03 | 15.03 | 14.62 | -0.51 | -3.37% | 14.58 | 15.11 | 56098 | 8268.82 | 3.46% |
| 2024-04-02 | 15.00 | 15.13 | 0.35 | 2.37% | 14.80 | 15.74 | 98021 | 14965.59 | 6.05% |
| 2024-04-01 | 14.60 | 14.78 | 0.16 | 1.09% | 14.47 | 14.78 | 48140 | 7068.47 | 2.97% |
| 2024-03-29 | 14.23 | 14.62 | 0.35 | 2.45% | 14.22 | 14.64 | 50215 | 7245.77 | 3.10% |
| 2024-03-28 | 13.75 | 14.27 | 0.56 | 4.08% | 13.72 | 14.42 | 59854 | 8507.98 | 3.70% |
| 2024-03-27 | 14.44 | 13.71 | -0.79 | -5.45% | 13.71 | 14.44 | 43471 | 6104.36 | 2.69% |
| 2024-03-26 | 14.36 | 14.50 | 0.12 | 0.83% | 14.00 | 14.53 | 56729 | 8115.42 | 3.50% |
| 2024-03-25 | 14.92 | 14.38 | -0.73 | -4.83% | 14.35 | 15.00 | 73134 | 10752.84 | 4.52% |
| 2024-03-22 | 15.60 | 15.11 | -0.62 | -3.94% | 14.91 | 15.65 | 97538 | 14808.16 | 6.02% |
| 2024-03-21 | 15.30 | 15.73 | 0.34 | 2.21% | 15.21 | 15.89 | 110826 | 17253.06 | 6.85% |
| 2024-03-20 | 15.46 | 15.39 | -0.18 | -1.16% | 15.18 | 15.60 | 129705 | 19902.11 | 8.01% |
| 2024-03-19 | 14.75 | 15.57 | 0.71 | 4.78% | 14.72 | 16.35 | 229234 | 36381.65 | 14.16% |
| 2024-03-18 | 14.75 | 14.86 | 0.25 | 1.71% | 14.52 | 14.90 | 74865 | 11001.93 | 4.62% |
| 2024-03-15 | 14.20 | 14.61 | 0.30 | 2.10% | 14.16 | 14.63 | 71458 | 10335.89 | 4.41% |
| 2024-03-14 | 14.25 | 14.31 | 0.08 | 0.56% | 13.97 | 14.38 | 62829 | 8938.09 | 3.88% |
| 2024-03-13 | 14.18 | 14.23 | 0.08 | 0.57% | 14.04 | 14.38 | 52308 | 7431.45 | 3.23% |
| 2024-03-12 | 14.15 | 14.15 | 0.06 | 0.43% | 13.85 | 14.20 | 62842 | 8834.38 | 3.88% |
| 2024-03-11 | 13.74 | 14.09 | 0.35 | 2.55% | 13.65 | 14.12 | 63491 | 8844.39 | 3.92% |
| 2024-03-08 | 13.61 | 13.74 | 0.17 | 1.25% | 13.30 | 13.75 | 42617 | 5790.41 | 2.63% |
| 2024-03-07 | 13.68 | 13.57 | 0.00 | 0.00% | 13.48 | 13.98 | 76544 | 10531.98 | 4.73% |
| 2024-03-06 | 13.00 | 13.57 | 0.47 | 3.59% | 12.99 | 13.63 | 66202 | 8887.01 | 4.09% |
| 2024-03-05 | 13.45 | 13.10 | -0.46 | -3.39% | 13.01 | 13.55 | 52226 | 6902.66 | 3.23% |
| 2024-03-04 | 13.66 | 13.56 | -0.10 | -0.73% | 13.23 | 13.82 | 51417 | 6930.52 | 3.18% |
| 2024-03-01 | 13.53 | 13.66 | 0.15 | 1.11% | 13.44 | 13.79 | 49423 | 6736.89 | 3.05% |
| 2024-02-29 | 12.68 | 13.51 | 0.68 | 5.30% | 12.68 | 13.55 | 63178 | 8349.15 | 3.90% |
| 2024-02-28 | 14.07 | 12.83 | -1.34 | -9.46% | 12.82 | 14.45 | 98505 | 13510.56 | 6.08% |
| 2024-02-27 | 13.63 | 14.17 | 0.48 | 3.51% | 13.60 | 14.19 | 66080 | 9220.81 | 4.08% |
| 2024-02-26 | 13.94 | 13.69 | 0.31 | 2.32% | 13.58 | 14.38 | 100596 | 13945.63 | 6.21% |
| 2024-02-23 | 12.83 | 13.38 | 0.58 | 4.53% | 12.80 | 13.42 | 63552 | 8310.34 | 3.93% |
| 2024-02-22 | 12.50 | 12.80 | 0.30 | 2.40% | 12.40 | 12.85 | 50438 | 6400.30 | 3.12% |
| 2024-02-21 | 12.19 | 12.50 | 0.09 | 0.73% | 12.17 | 12.90 | 51486 | 6525.44 | 3.18% |
| 2024-02-20 | 12.16 | 12.41 | 0.15 | 1.22% | 12.00 | 12.41 | 35063 | 4302.93 | 2.17% |
| 2024-02-19 | 11.92 | 12.26 | 0.34 | 2.85% | 11.84 | 12.58 | 57464 | 7025.54 | 3.55% |
| 2024-02-08 | 11.08 | 11.92 | 0.89 | 8.07% | 10.81 | 12.06 | 60395 | 6937.91 | 3.73% |
| 2024-02-07 | 11.15 | 11.03 | -0.06 | -0.54% | 10.72 | 11.52 | 66393 | 7437.76 | 4.10% |
| 2024-02-06 | 10.01 | 11.09 | 0.47 | 4.43% | 9.59 | 11.38 | 83020 | 8619.93 | 5.13% |
| 2024-02-05 | 11.69 | 10.62 | -1.18 | -10.00% | 10.62 | 11.69 | 54901 | 5941.36 | 3.39% |
| 2024-02-02 | 12.58 | 11.80 | -0.78 | -6.20% | 11.32 | 12.85 | 51306 | 6182.76 | 3.17% |
| 2024-02-01 | 12.66 | 12.58 | -0.26 | -2.02% | 12.25 | 12.88 | 34033 | 4282.15 | 2.10% |
| 2024-01-31 | 13.62 | 12.84 | -0.87 | -6.35% | 12.79 | 13.79 | 43941 | 5782.74 | 2.71% |
| 2024-01-30 | 14.13 | 13.71 | -0.41 | -2.90% | 13.68 | 14.33 | 24812 | 3468.87 | 1.53% |