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 | 13.72 | 13.61 | -0.21 | -1.52% | 13.58 | 13.94 | 57302 | 7859.56 | 1.43% |
| 2024-05-07 | 13.65 | 13.82 | 0.10 | 0.73% | 13.65 | 13.90 | 41565 | 5726.14 | 1.04% |
| 2024-05-06 | 13.81 | 13.72 | -0.08 | -0.58% | 13.56 | 14.00 | 74999 | 10313.27 | 1.87% |
| 2024-04-30 | 14.00 | 13.80 | -0.07 | -0.50% | 13.56 | 14.17 | 100902 | 13987.31 | 2.52% |
| 2024-04-29 | 12.61 | 13.87 | 1.26 | 9.99% | 12.59 | 13.87 | 99756 | 13327.77 | 2.49% |
| 2024-04-26 | 12.53 | 12.61 | 0.02 | 0.16% | 12.39 | 12.67 | 35678 | 4482.57 | 0.89% |
| 2024-04-25 | 12.50 | 12.59 | 0.09 | 0.72% | 12.41 | 12.74 | 40275 | 5070.93 | 1.00% |
| 2024-04-24 | 12.42 | 12.50 | 0.08 | 0.64% | 12.21 | 12.62 | 33856 | 4204.81 | 0.84% |
| 2024-04-23 | 12.40 | 12.42 | -0.02 | -0.16% | 12.25 | 12.55 | 29549 | 3654.50 | 0.74% |
| 2024-04-22 | 12.36 | 12.44 | -0.03 | -0.24% | 12.18 | 12.71 | 32224 | 4011.98 | 0.80% |
| 2024-04-19 | 12.34 | 12.47 | 0.13 | 1.05% | 12.25 | 12.65 | 38242 | 4764.12 | 0.95% |
| 2024-04-18 | 12.39 | 12.34 | -0.14 | -1.12% | 12.13 | 12.67 | 43220 | 5368.33 | 1.08% |
| 2024-04-17 | 12.33 | 12.48 | 0.27 | 2.21% | 12.33 | 12.85 | 52987 | 6676.33 | 1.32% |
| 2024-04-16 | 13.06 | 12.21 | -0.83 | -6.37% | 12.20 | 13.06 | 72870 | 9078.28 | 1.82% |
| 2024-04-15 | 13.08 | 13.04 | -0.43 | -3.19% | 12.67 | 13.40 | 95351 | 12363.62 | 2.38% |
| 2024-04-12 | 13.88 | 13.47 | -0.39 | -2.81% | 13.41 | 14.04 | 71537 | 9728.05 | 1.78% |
| 2024-04-11 | 13.44 | 13.86 | 0.44 | 3.28% | 13.34 | 13.99 | 114880 | 15793.08 | 2.87% |
| 2024-04-10 | 13.45 | 13.42 | 0.00 | 0.00% | 13.19 | 13.51 | 63129 | 8403.61 | 1.58% |
| 2024-04-09 | 12.91 | 13.42 | 0.52 | 4.03% | 12.76 | 13.45 | 75686 | 9948.84 | 1.89% |
| 2024-04-08 | 13.23 | 12.90 | -0.50 | -3.73% | 12.89 | 13.39 | 89927 | 11762.43 | 2.24% |
| 2024-04-03 | 13.33 | 13.40 | -0.11 | -0.81% | 13.29 | 13.78 | 130434 | 17576.62 | 3.25% |
| 2024-04-02 | 12.93 | 13.51 | 0.77 | 6.04% | 12.88 | 13.73 | 240655 | 32230.87 | 6.00% |
| 2024-04-01 | 11.48 | 12.74 | 1.16 | 10.02% | 11.48 | 12.74 | 134634 | 16777.90 | 3.36% |
| 2024-03-29 | 11.08 | 11.58 | 0.57 | 5.18% | 10.96 | 11.62 | 58240 | 6541.51 | 1.45% |
| 2024-03-28 | 10.78 | 11.01 | 0.18 | 1.66% | 10.74 | 11.15 | 37018 | 4065.07 | 0.92% |
| 2024-03-27 | 11.09 | 10.83 | -0.12 | -1.10% | 10.77 | 11.18 | 48770 | 5377.08 | 1.22% |
| 2024-03-26 | 11.12 | 10.95 | -0.18 | -1.62% | 10.78 | 11.20 | 48633 | 5340.09 | 1.21% |
| 2024-03-25 | 11.60 | 11.13 | -0.44 | -3.80% | 11.10 | 11.65 | 49429 | 5623.10 | 1.23% |
| 2024-03-22 | 11.86 | 11.57 | -0.31 | -2.61% | 11.46 | 11.94 | 42441 | 4921.62 | 1.06% |
| 2024-03-21 | 12.08 | 11.88 | -0.21 | -1.74% | 11.85 | 12.12 | 43743 | 5226.66 | 1.09% |
| 2024-03-20 | 11.94 | 12.09 | 0.10 | 0.83% | 11.88 | 12.15 | 42062 | 5059.88 | 1.05% |
| 2024-03-19 | 12.13 | 11.99 | -0.14 | -1.15% | 11.98 | 12.13 | 45130 | 5425.61 | 1.13% |
| 2024-03-18 | 12.20 | 12.13 | 0.13 | 1.08% | 11.88 | 12.20 | 47107 | 5658.67 | 1.18% |
| 2024-03-15 | 11.77 | 12.00 | 0.16 | 1.35% | 11.70 | 12.00 | 42028 | 4996.85 | 1.05% |
| 2024-03-14 | 12.12 | 11.84 | -0.05 | -0.42% | 11.74 | 12.24 | 48928 | 5861.77 | 1.22% |
| 2024-03-13 | 11.94 | 11.89 | -0.05 | -0.42% | 11.74 | 12.00 | 33354 | 3963.58 | 0.83% |
| 2024-03-12 | 11.71 | 11.94 | 0.29 | 2.49% | 11.71 | 12.03 | 56688 | 6759.78 | 1.41% |
| 2024-03-11 | 11.36 | 11.65 | 0.34 | 3.01% | 11.24 | 11.68 | 38920 | 4468.72 | 0.97% |
| 2024-03-08 | 11.22 | 11.31 | 0.01 | 0.09% | 11.17 | 11.55 | 30821 | 3503.26 | 0.77% |
| 2024-03-07 | 11.52 | 11.30 | -0.21 | -1.82% | 11.29 | 11.64 | 38468 | 4406.65 | 0.96% |
| 2024-03-06 | 11.67 | 11.51 | -0.13 | -1.12% | 11.38 | 11.73 | 30861 | 3555.78 | 0.77% |
| 2024-03-05 | 11.86 | 11.64 | -0.28 | -2.35% | 11.53 | 11.92 | 44574 | 5205.06 | 1.11% |
| 2024-03-04 | 12.02 | 11.92 | -0.10 | -0.83% | 11.80 | 12.26 | 63630 | 7598.23 | 1.59% |
| 2024-03-01 | 11.63 | 12.02 | 0.29 | 2.47% | 11.63 | 12.09 | 54979 | 6519.50 | 1.37% |
| 2024-02-29 | 11.28 | 11.73 | 0.32 | 2.80% | 11.25 | 11.79 | 67154 | 7764.87 | 1.68% |
| 2024-02-28 | 11.95 | 11.41 | -0.46 | -3.88% | 11.35 | 12.30 | 84983 | 10139.05 | 2.12% |
| 2024-02-27 | 11.65 | 11.87 | 0.26 | 2.24% | 11.51 | 11.87 | 42897 | 5022.90 | 1.07% |
| 2024-02-26 | 11.52 | 11.61 | 0.24 | 2.11% | 11.36 | 11.79 | 69107 | 7985.77 | 1.72% |
| 2024-02-23 | 11.35 | 11.37 | 0.08 | 0.71% | 11.20 | 11.38 | 49674 | 5612.33 | 1.24% |
| 2024-02-22 | 11.21 | 11.29 | 0.15 | 1.35% | 11.10 | 11.38 | 34614 | 3895.18 | 0.86% |
| 2024-02-21 | 11.06 | 11.14 | 0.05 | 0.45% | 10.89 | 11.56 | 62900 | 7086.38 | 1.57% |
| 2024-02-20 | 10.90 | 11.09 | 0.16 | 1.46% | 10.75 | 11.21 | 54409 | 6020.45 | 1.36% |
| 2024-02-19 | 11.43 | 10.93 | -0.45 | -3.95% | 10.73 | 11.64 | 100033 | 11166.00 | 2.50% |
| 2024-02-08 | 10.35 | 11.38 | 0.90 | 8.59% | 10.35 | 11.43 | 96832 | 10766.10 | 2.42% |
| 2024-02-07 | 9.80 | 10.48 | 0.68 | 6.94% | 9.63 | 10.73 | 113297 | 11775.55 | 2.83% |
| 2024-02-06 | 9.15 | 9.80 | 0.66 | 7.22% | 8.54 | 9.88 | 100017 | 9292.22 | 2.50% |
| 2024-02-05 | 10.06 | 9.14 | -1.02 | -10.04% | 9.14 | 10.06 | 94177 | 8816.89 | 2.35% |
| 2024-02-02 | 10.67 | 10.16 | -0.53 | -4.96% | 9.70 | 10.97 | 80034 | 8253.86 | 2.00% |
| 2024-02-01 | 10.05 | 10.69 | 0.20 | 1.91% | 10.03 | 10.98 | 109439 | 11566.95 | 2.73% |
| 2024-01-31 | 10.94 | 10.49 | -1.17 | -10.03% | 10.49 | 11.46 | 103757 | 11207.30 | 2.59% |
| 2024-01-30 | 12.18 | 11.66 | -0.49 | -4.03% | 11.65 | 12.18 | 28662 | 3416.11 | 0.72% |