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 | 12.87 | 12.90 | -0.14 | -1.07% | 12.87 | 13.20 | 44105 | 5749.26 | 3.39% |
| 2024-05-07 | 13.14 | 13.04 | -0.04 | -0.31% | 13.00 | 13.76 | 55451 | 7318.62 | 4.26% |
| 2024-05-06 | 13.02 | 13.08 | 0.21 | 1.63% | 12.92 | 13.19 | 49746 | 6493.71 | 3.82% |
| 2024-04-30 | 12.85 | 12.87 | -0.04 | -0.31% | 12.72 | 13.20 | 45697 | 5916.51 | 3.51% |
| 2024-04-29 | 12.78 | 12.91 | 0.14 | 1.10% | 12.66 | 12.93 | 56596 | 7257.56 | 4.35% |
| 2024-04-26 | 12.35 | 12.77 | 0.12 | 0.95% | 12.35 | 13.12 | 77797 | 9908.61 | 5.98% |
| 2024-04-25 | 12.50 | 12.65 | 0.15 | 1.20% | 12.32 | 13.47 | 85510 | 10934.35 | 6.57% |
| 2024-04-24 | 12.10 | 12.50 | 0.03 | 0.24% | 12.10 | 12.64 | 62834 | 7847.06 | 4.83% |
| 2024-04-23 | 12.61 | 12.47 | -0.42 | -3.26% | 12.20 | 13.00 | 103932 | 13037.46 | 7.98% |
| 2024-04-22 | 12.00 | 12.89 | 1.17 | 9.98% | 11.40 | 12.89 | 72735 | 8818.23 | 5.59% |
| 2024-04-19 | 11.70 | 11.72 | -0.06 | -0.51% | 11.55 | 11.95 | 48649 | 5706.09 | 3.74% |
| 2024-04-18 | 11.60 | 11.78 | 0.64 | 5.75% | 11.14 | 12.24 | 84358 | 9868.04 | 6.48% |
| 2024-04-17 | 10.00 | 11.14 | 1.01 | 9.97% | 10.00 | 11.14 | 41676 | 4511.00 | 3.20% |
| 2024-04-16 | 11.11 | 10.13 | -1.12 | -9.96% | 10.13 | 11.18 | 50685 | 5195.08 | 3.89% |
| 2024-04-15 | 12.38 | 11.25 | -1.25 | -10.00% | 11.25 | 12.51 | 60958 | 7087.52 | 4.68% |
| 2024-04-12 | 12.44 | 12.50 | -0.03 | -0.24% | 12.42 | 12.96 | 39328 | 4991.06 | 3.02% |
| 2024-04-11 | 12.48 | 12.53 | -0.10 | -0.79% | 12.41 | 12.82 | 29515 | 3727.46 | 2.27% |
| 2024-04-10 | 13.26 | 12.63 | -0.58 | -4.39% | 12.34 | 13.28 | 49147 | 6252.17 | 3.78% |
| 2024-04-09 | 12.85 | 13.21 | 0.28 | 2.17% | 12.71 | 13.23 | 33018 | 4323.01 | 2.54% |
| 2024-04-08 | 13.38 | 12.93 | -0.54 | -4.01% | 12.90 | 13.44 | 46084 | 6044.02 | 3.54% |
| 2024-04-03 | 13.59 | 13.47 | -0.14 | -1.03% | 13.20 | 14.19 | 72639 | 9915.14 | 5.58% |
| 2024-04-02 | 13.85 | 13.61 | -0.16 | -1.16% | 13.45 | 13.85 | 52586 | 7148.49 | 4.04% |
| 2024-04-01 | 13.16 | 13.77 | 0.67 | 5.11% | 13.15 | 13.84 | 77524 | 10523.85 | 5.96% |
| 2024-03-29 | 13.25 | 13.10 | 0.10 | 0.77% | 12.80 | 13.25 | 34815 | 4522.40 | 2.67% |
| 2024-03-28 | 12.57 | 13.00 | 0.59 | 4.75% | 12.41 | 13.13 | 54909 | 7070.18 | 4.22% |
| 2024-03-27 | 13.15 | 12.41 | -0.65 | -4.98% | 12.34 | 13.24 | 48918 | 6240.10 | 3.76% |
| 2024-03-26 | 13.00 | 13.06 | 0.01 | 0.08% | 12.72 | 13.23 | 55159 | 7164.04 | 4.24% |
| 2024-03-25 | 13.47 | 13.05 | -0.52 | -3.83% | 13.01 | 13.61 | 51920 | 6937.53 | 3.99% |
| 2024-03-22 | 13.99 | 13.57 | -0.38 | -2.72% | 13.46 | 14.06 | 66955 | 9156.01 | 5.14% |
| 2024-03-21 | 13.75 | 13.95 | 0.11 | 0.79% | 13.73 | 14.10 | 83577 | 11649.26 | 6.42% |
| 2024-03-20 | 13.71 | 13.84 | 0.14 | 1.02% | 13.66 | 13.86 | 61556 | 8480.43 | 4.73% |
| 2024-03-19 | 13.66 | 13.70 | 0.04 | 0.29% | 13.48 | 13.80 | 71399 | 9774.01 | 5.49% |
| 2024-03-18 | 13.30 | 13.66 | 0.35 | 2.63% | 13.30 | 13.77 | 75846 | 10293.42 | 5.83% |
| 2024-03-15 | 13.13 | 13.31 | 0.14 | 1.06% | 12.93 | 13.49 | 64656 | 8546.14 | 4.97% |
| 2024-03-14 | 13.44 | 13.17 | -0.37 | -2.73% | 12.79 | 13.51 | 94974 | 12518.18 | 7.30% |
| 2024-03-13 | 13.46 | 13.54 | 0.14 | 1.04% | 13.22 | 14.04 | 113816 | 15504.48 | 8.74% |
| 2024-03-12 | 13.37 | 13.40 | 0.06 | 0.45% | 13.17 | 13.50 | 68210 | 9115.77 | 5.24% |
| 2024-03-11 | 13.38 | 13.34 | -0.06 | -0.45% | 13.02 | 13.40 | 64927 | 8560.45 | 4.99% |
| 2024-03-08 | 13.05 | 13.40 | 0.22 | 1.67% | 12.82 | 13.52 | 88629 | 11754.26 | 6.81% |
| 2024-03-07 | 13.58 | 13.18 | -0.69 | -4.97% | 13.16 | 13.74 | 112405 | 15084.24 | 8.64% |
| 2024-03-06 | 13.58 | 13.87 | 0.21 | 1.54% | 13.25 | 14.47 | 201816 | 27783.77 | 15.51% |
| 2024-03-05 | 12.29 | 13.66 | 1.24 | 9.98% | 12.28 | 13.66 | 72460 | 9715.08 | 5.57% |
| 2024-03-04 | 12.56 | 12.42 | -0.17 | -1.35% | 12.07 | 12.67 | 68036 | 8402.73 | 5.23% |
| 2024-03-01 | 12.40 | 12.59 | 0.34 | 2.78% | 12.14 | 12.60 | 82738 | 10292.45 | 6.36% |
| 2024-02-29 | 11.06 | 12.25 | 0.63 | 5.42% | 11.06 | 12.36 | 97050 | 11497.02 | 7.46% |
| 2024-02-28 | 12.96 | 11.62 | -1.29 | -9.99% | 11.62 | 13.36 | 138654 | 17503.45 | 10.65% |
| 2024-02-27 | 12.26 | 12.91 | 0.65 | 5.30% | 12.13 | 13.03 | 109284 | 13826.20 | 8.40% |
| 2024-02-26 | 12.25 | 12.26 | -0.06 | -0.49% | 12.06 | 12.67 | 119998 | 14789.85 | 9.22% |
| 2024-02-23 | 11.91 | 12.32 | 0.44 | 3.70% | 11.67 | 12.49 | 145230 | 17493.26 | 11.16% |
| 2024-02-22 | 10.37 | 11.88 | 0.47 | 4.12% | 10.37 | 12.13 | 166156 | 19027.49 | 12.77% |
| 2024-02-21 | 10.27 | 11.41 | 1.04 | 10.03% | 10.24 | 11.41 | 113861 | 12470.76 | 8.75% |
| 2024-02-20 | 10.52 | 10.37 | -0.10 | -0.96% | 10.01 | 10.52 | 83803 | 8641.53 | 6.44% |
| 2024-02-19 | 9.53 | 10.47 | 0.95 | 9.98% | 9.53 | 10.47 | 114581 | 11466.60 | 8.80% |
| 2024-02-08 | 8.77 | 9.52 | 0.73 | 8.30% | 8.52 | 9.56 | 93519 | 8561.79 | 7.18% |
| 2024-02-07 | 9.45 | 8.79 | -0.58 | -6.19% | 8.68 | 9.65 | 95700 | 8643.77 | 7.35% |
| 2024-02-06 | 9.21 | 9.37 | -0.67 | -6.67% | 9.04 | 9.87 | 112255 | 10417.73 | 8.62% |
| 2024-02-05 | 10.99 | 10.04 | -1.12 | -10.04% | 10.04 | 11.10 | 73550 | 7507.66 | 5.65% |
| 2024-02-02 | 11.40 | 11.16 | -0.41 | -3.54% | 10.62 | 11.95 | 128156 | 14744.52 | 9.85% |
| 2024-02-01 | 11.51 | 11.57 | -1.07 | -8.47% | 11.38 | 11.89 | 152016 | 17466.48 | 11.68% |
| 2024-01-31 | 12.91 | 12.64 | -1.40 | -9.97% | 12.64 | 13.23 | 62088 | 7915.11 | 4.77% |
| 2024-01-30 | 14.05 | 14.04 | -1.56 | -10.00% | 14.04 | 14.65 | 62491 | 8786.94 | 4.80% |