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 | 13.05 | 12.65 | -0.57 | -4.31% | 12.61 | 13.20 | 136747 | 17497.97 | 4.90% |
| 2024-05-07 | 13.01 | 13.22 | -0.22 | -1.64% | 12.90 | 13.36 | 179250 | 23618.31 | 6.43% |
| 2024-05-06 | 13.01 | 13.44 | 0.64 | 5.00% | 12.92 | 13.44 | 230832 | 30480.66 | 8.28% |
| 2024-04-30 | 13.14 | 12.80 | -0.17 | -1.31% | 12.50 | 13.50 | 232994 | 30175.65 | 8.36% |
| 2024-04-29 | 12.57 | 12.97 | 0.59 | 4.77% | 12.41 | 13.19 | 240818 | 31104.15 | 8.64% |
| 2024-04-26 | 12.37 | 12.38 | -0.25 | -1.98% | 12.27 | 12.75 | 198321 | 24577.65 | 7.11% |
| 2024-04-25 | 12.56 | 12.63 | -0.09 | -0.71% | 12.38 | 13.08 | 246759 | 31540.98 | 8.85% |
| 2024-04-24 | 13.00 | 12.72 | -0.18 | -1.40% | 12.54 | 13.22 | 308438 | 39635.05 | 11.06% |
| 2024-04-23 | 12.00 | 12.90 | 1.17 | 9.97% | 11.85 | 12.90 | 124031 | 15688.01 | 4.45% |
| 2024-04-22 | 12.22 | 11.73 | -0.80 | -6.38% | 11.71 | 12.44 | 178354 | 21286.44 | 6.40% |
| 2024-04-19 | 12.87 | 12.53 | -0.61 | -4.64% | 12.38 | 12.87 | 206848 | 26011.42 | 7.42% |
| 2024-04-18 | 13.40 | 13.14 | -0.20 | -1.50% | 12.18 | 13.41 | 288170 | 37115.64 | 10.34% |
| 2024-04-17 | 12.60 | 13.34 | -0.60 | -4.30% | 12.60 | 14.15 | 385304 | 51749.92 | 13.82% |
| 2024-04-16 | 13.94 | 13.94 | -1.55 | -10.01% | 13.94 | 14.35 | 62025 | 8669.84 | 2.22% |
| 2024-04-15 | 16.53 | 15.49 | -1.72 | -9.99% | 15.49 | 17.05 | 290998 | 46232.28 | 10.44% |
| 2024-04-12 | 15.00 | 17.21 | 0.65 | 3.93% | 14.90 | 18.22 | 675790 | 114842.89 | 31.35% |
| 2024-04-11 | 16.30 | 16.56 | 1.51 | 10.03% | 15.60 | 16.56 | 573698 | 93618.16 | 26.62% |
| 2024-04-10 | 15.72 | 15.05 | 0.30 | 2.03% | 14.82 | 15.88 | 445146 | 68506.16 | 20.65% |
| 2024-04-09 | 13.46 | 14.75 | 1.34 | 9.99% | 13.46 | 14.75 | 99340 | 14390.00 | 4.61% |
| 2024-04-08 | 14.15 | 13.41 | -1.09 | -7.52% | 13.36 | 14.64 | 276963 | 38783.04 | 12.85% |
| 2024-04-03 | 14.56 | 14.50 | 0.35 | 2.47% | 14.17 | 15.50 | 433845 | 63933.89 | 20.13% |
| 2024-04-02 | 12.94 | 14.15 | 1.29 | 10.03% | 12.87 | 14.15 | 246910 | 33433.13 | 11.45% |
| 2024-04-01 | 12.70 | 12.86 | 0.14 | 1.10% | 12.66 | 13.09 | 150046 | 19342.98 | 6.96% |
| 2024-03-29 | 13.17 | 12.72 | -0.23 | -1.78% | 12.71 | 13.41 | 201740 | 26242.82 | 9.36% |
| 2024-03-28 | 11.48 | 12.95 | 0.20 | 1.57% | 11.48 | 13.42 | 307230 | 38222.14 | 14.25% |
| 2024-03-27 | 13.02 | 12.75 | 0.30 | 2.41% | 12.62 | 13.70 | 411114 | 54876.68 | 19.07% |
| 2024-03-26 | 11.28 | 12.45 | 1.13 | 9.98% | 11.28 | 12.45 | 179004 | 22082.52 | 8.30% |
| 2024-03-25 | 11.68 | 11.32 | -0.37 | -3.17% | 11.22 | 11.99 | 75076 | 8674.36 | 3.48% |
| 2024-03-22 | 12.11 | 11.69 | -0.42 | -3.47% | 11.60 | 12.13 | 66979 | 7904.77 | 3.11% |
| 2024-03-21 | 12.24 | 12.11 | -0.13 | -1.06% | 12.01 | 12.31 | 55039 | 6679.70 | 2.55% |
| 2024-03-20 | 12.11 | 12.24 | 0.16 | 1.32% | 12.07 | 12.27 | 62457 | 7613.34 | 2.90% |
| 2024-03-19 | 12.17 | 12.08 | -0.12 | -0.98% | 12.08 | 12.27 | 57413 | 6985.01 | 2.66% |
| 2024-03-18 | 12.13 | 12.20 | 0.18 | 1.50% | 11.98 | 12.33 | 83136 | 10065.91 | 3.86% |
| 2024-03-15 | 11.99 | 12.02 | 0.05 | 0.42% | 11.75 | 12.06 | 62256 | 7404.27 | 2.89% |
| 2024-03-14 | 12.05 | 11.97 | -0.01 | -0.08% | 11.68 | 12.23 | 92443 | 11097.07 | 4.29% |
| 2024-03-13 | 12.22 | 11.98 | -0.20 | -1.64% | 11.90 | 12.30 | 106011 | 12748.78 | 4.92% |
| 2024-03-12 | 12.46 | 12.18 | 0.07 | 0.58% | 12.06 | 12.60 | 196198 | 24068.84 | 9.10% |
| 2024-03-11 | 11.05 | 12.11 | 1.10 | 9.99% | 11.05 | 12.11 | 119655 | 13940.89 | 5.55% |
| 2024-03-08 | 10.98 | 11.01 | 0.08 | 0.73% | 10.77 | 11.17 | 49699 | 5454.46 | 2.31% |
| 2024-03-07 | 11.34 | 10.93 | -0.45 | -3.95% | 10.85 | 11.43 | 80721 | 8994.62 | 3.74% |
| 2024-03-06 | 10.95 | 11.38 | 0.40 | 3.64% | 10.93 | 11.53 | 80440 | 9070.02 | 3.73% |
| 2024-03-05 | 11.21 | 10.98 | -0.33 | -2.92% | 10.92 | 11.22 | 53271 | 5878.90 | 2.47% |
| 2024-03-04 | 11.65 | 11.31 | -0.26 | -2.25% | 11.15 | 11.78 | 64653 | 7344.64 | 3.00% |
| 2024-03-01 | 11.65 | 11.57 | 0.00 | 0.00% | 11.44 | 11.92 | 70399 | 8175.29 | 3.27% |
| 2024-02-29 | 10.61 | 11.57 | 0.73 | 6.73% | 10.61 | 11.66 | 105088 | 11804.46 | 4.88% |
| 2024-02-28 | 11.81 | 10.84 | -0.87 | -7.43% | 10.70 | 12.35 | 137894 | 16103.62 | 6.40% |
| 2024-02-27 | 11.34 | 11.71 | 0.31 | 2.72% | 11.27 | 11.71 | 70445 | 8164.81 | 3.27% |
| 2024-02-26 | 11.40 | 11.40 | -0.02 | -0.18% | 11.27 | 11.68 | 86647 | 9929.95 | 4.02% |
| 2024-02-23 | 11.00 | 11.42 | 0.62 | 5.74% | 10.91 | 11.50 | 100844 | 11339.75 | 4.68% |
| 2024-02-22 | 10.55 | 10.80 | 0.19 | 1.79% | 10.45 | 10.84 | 63443 | 6804.33 | 2.94% |
| 2024-02-21 | 10.40 | 10.61 | 0.21 | 2.02% | 10.16 | 10.95 | 74409 | 7934.36 | 3.45% |
| 2024-02-20 | 10.25 | 10.40 | 0.12 | 1.17% | 10.05 | 10.44 | 57837 | 5939.17 | 2.68% |
| 2024-02-19 | 10.21 | 10.28 | 0.15 | 1.48% | 9.97 | 10.37 | 64154 | 6546.83 | 2.98% |
| 2024-02-08 | 9.26 | 10.13 | 0.68 | 7.20% | 9.26 | 10.40 | 87985 | 8624.38 | 4.08% |
| 2024-02-07 | 9.52 | 9.45 | -0.10 | -1.05% | 9.31 | 9.95 | 89133 | 8512.27 | 4.14% |
| 2024-02-06 | 8.88 | 9.55 | 0.00 | 0.00% | 8.60 | 9.87 | 102914 | 9400.52 | 4.77% |
| 2024-02-05 | 10.44 | 9.55 | -1.06 | -9.99% | 9.55 | 10.55 | 80246 | 7805.73 | 3.72% |
| 2024-02-02 | 11.15 | 10.61 | -0.54 | -4.84% | 10.20 | 11.58 | 92622 | 10146.47 | 4.30% |
| 2024-02-01 | 11.35 | 11.15 | -0.31 | -2.71% | 11.12 | 11.69 | 70942 | 8041.53 | 3.29% |
| 2024-01-31 | 12.06 | 11.46 | -0.92 | -7.43% | 11.46 | 12.56 | 89271 | 10586.61 | 4.14% |
| 2024-01-30 | 13.23 | 12.38 | -0.97 | -7.27% | 12.35 | 13.23 | 85671 | 10901.36 | 3.97% |