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 | 13.56 | 12.78 | -0.80 | -5.89% | 12.68 | 13.56 | 135112 | 17561.30 | 6.12% |
| 2024-05-07 | 13.50 | 13.58 | -0.02 | -0.15% | 13.44 | 13.87 | 78252 | 10658.38 | 3.55% |
| 2024-05-06 | 13.48 | 13.60 | 0.13 | 0.97% | 13.40 | 13.69 | 83362 | 11303.62 | 3.78% |
| 2024-04-30 | 13.79 | 13.47 | -0.46 | -3.30% | 13.25 | 13.87 | 115437 | 15624.47 | 5.23% |
| 2024-04-29 | 13.82 | 13.93 | 0.15 | 1.09% | 13.51 | 13.99 | 151013 | 20798.99 | 6.84% |
| 2024-04-26 | 13.70 | 13.78 | -0.41 | -2.89% | 13.35 | 13.98 | 183246 | 25133.27 | 8.31% |
| 2024-04-25 | 13.34 | 14.19 | 0.51 | 3.73% | 13.11 | 14.21 | 204210 | 27976.16 | 9.26% |
| 2024-04-24 | 13.72 | 13.68 | -0.24 | -1.72% | 13.67 | 14.44 | 240232 | 33675.16 | 10.89% |
| 2024-04-23 | 13.42 | 13.92 | 0.50 | 3.73% | 13.26 | 14.76 | 250093 | 34897.82 | 11.33% |
| 2024-04-22 | 13.37 | 13.42 | -0.25 | -1.83% | 13.02 | 13.82 | 154869 | 20775.77 | 7.02% |
| 2024-04-19 | 12.95 | 13.67 | 0.71 | 5.48% | 12.80 | 13.79 | 240205 | 32239.21 | 10.89% |
| 2024-04-18 | 12.32 | 12.96 | 0.64 | 5.19% | 12.07 | 13.54 | 217907 | 28194.92 | 9.88% |
| 2024-04-17 | 11.03 | 12.32 | 0.38 | 3.18% | 11.03 | 12.49 | 184613 | 22236.51 | 8.37% |
| 2024-04-16 | 12.91 | 11.94 | -1.33 | -10.02% | 11.94 | 13.88 | 311970 | 39743.54 | 14.14% |
| 2024-04-15 | 12.20 | 13.27 | 1.21 | 10.03% | 12.15 | 13.27 | 269136 | 35515.27 | 12.20% |
| 2024-04-12 | 12.47 | 12.06 | -0.55 | -4.36% | 12.02 | 12.68 | 87398 | 10742.38 | 3.96% |
| 2024-04-11 | 12.42 | 12.61 | -0.07 | -0.55% | 12.11 | 13.17 | 95986 | 12196.83 | 4.35% |
| 2024-04-10 | 12.87 | 12.68 | -0.50 | -3.79% | 12.35 | 12.92 | 128234 | 16202.85 | 5.81% |
| 2024-04-09 | 12.44 | 13.18 | 0.73 | 5.86% | 12.33 | 13.70 | 178153 | 23270.04 | 8.07% |
| 2024-04-08 | 13.28 | 12.45 | -0.79 | -5.97% | 12.41 | 13.34 | 137685 | 17496.50 | 6.24% |
| 2024-04-03 | 12.81 | 13.24 | 0.33 | 2.56% | 12.48 | 13.24 | 162095 | 21034.93 | 7.35% |
| 2024-04-02 | 12.56 | 12.91 | 0.25 | 1.97% | 12.55 | 13.16 | 163172 | 20962.54 | 7.40% |
| 2024-04-01 | 12.55 | 12.66 | 0.09 | 0.72% | 12.40 | 12.75 | 177451 | 22330.25 | 8.04% |
| 2024-03-29 | 11.87 | 12.57 | 0.70 | 5.90% | 11.87 | 13.06 | 215263 | 27491.68 | 9.76% |
| 2024-03-28 | 11.62 | 11.87 | 0.21 | 1.80% | 11.58 | 12.04 | 64112 | 7612.91 | 2.91% |
| 2024-03-27 | 12.21 | 11.66 | -0.74 | -5.97% | 11.60 | 12.30 | 87949 | 10496.13 | 3.99% |
| 2024-03-26 | 11.87 | 12.40 | 0.48 | 4.03% | 11.80 | 12.85 | 134018 | 16607.42 | 6.07% |
| 2024-03-25 | 12.20 | 11.92 | -0.36 | -2.93% | 11.86 | 12.40 | 54063 | 6593.12 | 2.45% |
| 2024-03-22 | 12.46 | 12.28 | -0.29 | -2.31% | 12.12 | 12.57 | 63441 | 7814.38 | 2.88% |
| 2024-03-21 | 12.62 | 12.57 | -0.07 | -0.55% | 12.34 | 12.65 | 76899 | 9623.88 | 3.49% |
| 2024-03-20 | 12.38 | 12.64 | 0.18 | 1.44% | 12.35 | 12.95 | 99051 | 12470.10 | 4.49% |
| 2024-03-19 | 12.26 | 12.46 | 0.14 | 1.14% | 12.25 | 13.33 | 125595 | 15890.82 | 5.69% |
| 2024-03-18 | 12.07 | 12.32 | 0.44 | 3.70% | 11.93 | 12.32 | 73108 | 8870.95 | 3.31% |
| 2024-03-15 | 11.90 | 11.88 | -0.04 | -0.34% | 11.70 | 11.90 | 64543 | 7619.56 | 2.93% |
| 2024-03-14 | 11.88 | 11.92 | -0.03 | -0.25% | 11.64 | 12.06 | 56130 | 6666.14 | 2.54% |
| 2024-03-13 | 11.82 | 11.95 | 0.13 | 1.10% | 11.80 | 12.15 | 83062 | 9953.81 | 3.76% |
| 2024-03-12 | 11.88 | 11.82 | -0.10 | -0.84% | 11.67 | 11.96 | 79251 | 9357.17 | 3.59% |
| 2024-03-11 | 11.50 | 11.92 | 0.40 | 3.47% | 11.50 | 11.94 | 90315 | 10648.84 | 4.09% |
| 2024-03-08 | 11.32 | 11.52 | 0.13 | 1.14% | 11.23 | 11.55 | 56344 | 6430.65 | 2.55% |
| 2024-03-07 | 11.60 | 11.39 | -0.25 | -2.15% | 11.31 | 11.76 | 76064 | 8784.49 | 3.45% |
| 2024-03-06 | 11.20 | 11.64 | 0.39 | 3.47% | 11.11 | 11.82 | 93817 | 10853.16 | 4.25% |
| 2024-03-05 | 11.55 | 11.25 | -0.39 | -3.35% | 11.16 | 11.58 | 79474 | 9014.76 | 3.60% |
| 2024-03-04 | 11.80 | 11.64 | -0.11 | -0.94% | 11.37 | 12.07 | 111590 | 13018.61 | 5.06% |
| 2024-03-01 | 11.25 | 11.75 | 0.65 | 5.86% | 11.21 | 12.21 | 184021 | 21668.22 | 8.34% |
| 2024-02-29 | 10.40 | 11.10 | 0.51 | 4.82% | 10.38 | 11.10 | 82870 | 9055.80 | 3.76% |
| 2024-02-28 | 11.70 | 10.59 | -1.12 | -9.56% | 10.54 | 12.02 | 138059 | 15606.58 | 6.26% |
| 2024-02-27 | 11.09 | 11.71 | 0.50 | 4.46% | 11.08 | 11.74 | 88661 | 10158.77 | 4.02% |
| 2024-02-26 | 11.04 | 11.21 | 0.14 | 1.26% | 10.84 | 11.46 | 133784 | 14905.18 | 6.06% |
| 2024-02-23 | 10.83 | 11.07 | 0.23 | 2.12% | 10.57 | 11.07 | 173179 | 18737.22 | 7.85% |
| 2024-02-22 | 9.80 | 10.84 | 0.99 | 10.05% | 9.77 | 10.84 | 78844 | 8062.07 | 3.57% |
| 2024-02-21 | 9.57 | 9.85 | 0.15 | 1.55% | 9.45 | 10.31 | 112585 | 11259.74 | 5.10% |
| 2024-02-20 | 9.24 | 9.70 | 0.31 | 3.30% | 9.08 | 9.74 | 102284 | 9678.63 | 4.64% |
| 2024-02-19 | 9.20 | 9.39 | 0.59 | 6.70% | 9.03 | 9.39 | 143318 | 13204.73 | 6.50% |
| 2024-02-08 | 7.88 | 8.80 | 0.80 | 10.00% | 7.67 | 8.80 | 171346 | 14038.83 | 7.77% |
| 2024-02-07 | 8.81 | 8.00 | -0.81 | -9.19% | 7.93 | 8.84 | 162554 | 13389.83 | 7.37% |
| 2024-02-06 | 8.40 | 8.81 | -0.47 | -5.06% | 8.35 | 9.24 | 134942 | 11561.48 | 6.12% |
| 2024-02-05 | 10.25 | 9.28 | -1.03 | -9.99% | 9.28 | 10.28 | 52922 | 4987.96 | 2.40% |
| 2024-02-02 | 11.00 | 10.31 | -0.67 | -6.10% | 9.92 | 11.26 | 58463 | 6158.77 | 2.65% |
| 2024-02-01 | 11.19 | 10.98 | -0.32 | -2.83% | 10.69 | 11.28 | 50182 | 5511.99 | 2.27% |
| 2024-01-31 | 12.24 | 11.30 | -0.90 | -7.38% | 11.20 | 12.24 | 50735 | 5895.52 | 2.30% |
| 2024-01-30 | 12.50 | 12.20 | -0.43 | -3.40% | 12.11 | 12.72 | 40864 | 5067.06 | 1.85% |