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 | 13.58 | 13.47 | -0.11 | -0.81% | 13.36 | 13.72 | 17129 | 2320.36 | 1.19% |
| 2024-05-07 | 13.24 | 13.58 | 0.38 | 2.88% | 13.17 | 13.58 | 18854 | 2523.73 | 1.31% |
| 2024-05-06 | 13.01 | 13.20 | 0.30 | 2.33% | 13.00 | 13.26 | 20092 | 2643.86 | 1.40% |
| 2024-04-30 | 12.81 | 12.90 | 0.09 | 0.70% | 12.66 | 13.08 | 22278 | 2869.60 | 1.55% |
| 2024-04-29 | 12.33 | 12.81 | 0.41 | 3.31% | 12.33 | 12.81 | 22728 | 2869.40 | 1.58% |
| 2024-04-26 | 12.57 | 12.40 | -0.11 | -0.88% | 12.31 | 12.57 | 18759 | 2331.09 | 1.30% |
| 2024-04-25 | 12.10 | 12.51 | 0.30 | 2.46% | 12.10 | 12.55 | 17660 | 2195.75 | 1.23% |
| 2024-04-24 | 11.87 | 12.21 | 0.34 | 2.86% | 11.87 | 12.21 | 13982 | 1689.48 | 0.97% |
| 2024-04-23 | 11.60 | 11.87 | 0.27 | 2.33% | 11.49 | 11.96 | 14938 | 1763.06 | 1.04% |
| 2024-04-22 | 11.70 | 11.60 | -0.04 | -0.34% | 11.29 | 11.87 | 12908 | 1495.27 | 0.90% |
| 2024-04-19 | 11.79 | 11.64 | -0.15 | -1.27% | 11.60 | 11.95 | 15484 | 1814.96 | 1.08% |
| 2024-04-18 | 11.89 | 11.79 | -0.15 | -1.26% | 11.61 | 11.99 | 19320 | 2277.91 | 1.34% |
| 2024-04-17 | 11.52 | 11.94 | 0.48 | 4.19% | 11.52 | 12.10 | 32766 | 3902.02 | 2.28% |
| 2024-04-16 | 11.57 | 11.46 | -0.28 | -2.39% | 11.11 | 11.73 | 40519 | 4649.76 | 2.81% |
| 2024-04-15 | 12.74 | 11.74 | -1.22 | -9.41% | 11.66 | 12.89 | 53220 | 6385.06 | 3.70% |
| 2024-04-12 | 12.64 | 12.96 | 0.32 | 2.53% | 12.55 | 12.97 | 37054 | 4744.12 | 2.57% |
| 2024-04-11 | 12.61 | 12.64 | -0.35 | -2.69% | 12.44 | 13.03 | 41516 | 5297.89 | 2.88% |
| 2024-04-10 | 13.50 | 12.99 | -0.98 | -7.02% | 12.74 | 13.55 | 59779 | 7845.28 | 4.15% |
| 2024-04-09 | 14.46 | 13.97 | -0.84 | -5.67% | 13.33 | 14.46 | 95744 | 13058.90 | 6.65% |
| 2024-04-08 | 13.99 | 14.81 | 1.35 | 10.03% | 13.55 | 14.81 | 34229 | 4947.69 | 2.38% |
| 2024-04-03 | 13.20 | 13.46 | 0.20 | 1.51% | 13.17 | 13.52 | 18453 | 2466.16 | 4.03% |
| 2024-04-02 | 13.26 | 13.26 | 0.08 | 0.61% | 13.00 | 13.41 | 16028 | 2128.02 | 3.50% |
| 2024-04-01 | 12.87 | 13.18 | 0.33 | 2.57% | 12.87 | 13.18 | 14709 | 1922.32 | 3.21% |
| 2024-03-29 | 12.69 | 12.85 | 0.30 | 2.39% | 12.55 | 12.87 | 17465 | 2222.35 | 3.81% |
| 2024-03-28 | 12.35 | 12.55 | 0.29 | 2.37% | 12.20 | 12.72 | 17455 | 2182.97 | 3.81% |
| 2024-03-27 | 12.83 | 12.26 | -0.47 | -3.69% | 12.26 | 12.83 | 17288 | 2170.22 | 3.77% |
| 2024-03-26 | 12.77 | 12.73 | 0.05 | 0.39% | 12.47 | 12.86 | 13982 | 1774.77 | 3.05% |
| 2024-03-25 | 12.93 | 12.68 | -0.35 | -2.69% | 12.65 | 13.18 | 14080 | 1821.08 | 3.07% |
| 2024-03-22 | 13.18 | 13.03 | -0.15 | -1.14% | 12.82 | 13.23 | 15130 | 1974.23 | 3.30% |
| 2024-03-21 | 13.20 | 13.18 | -0.02 | -0.15% | 12.99 | 13.39 | 16342 | 2153.14 | 3.57% |
| 2024-03-20 | 13.01 | 13.20 | 0.15 | 1.15% | 12.98 | 13.23 | 10303 | 1350.37 | 2.25% |
| 2024-03-19 | 13.00 | 13.05 | 0.03 | 0.23% | 12.89 | 13.14 | 13450 | 1752.49 | 2.94% |
| 2024-03-18 | 12.97 | 13.02 | 0.23 | 1.80% | 12.73 | 13.08 | 15171 | 1957.39 | 3.31% |
| 2024-03-15 | 12.59 | 12.79 | 0.20 | 1.59% | 12.45 | 12.79 | 12327 | 1562.43 | 2.69% |
| 2024-03-14 | 12.46 | 12.59 | 0.07 | 0.56% | 12.38 | 12.65 | 12833 | 1607.62 | 2.80% |
| 2024-03-13 | 12.59 | 12.52 | -0.11 | -0.87% | 12.30 | 12.69 | 15694 | 1955.24 | 3.43% |
| 2024-03-12 | 12.16 | 12.63 | 0.48 | 3.95% | 12.14 | 12.66 | 22307 | 2767.12 | 4.87% |
| 2024-03-11 | 11.89 | 12.15 | 0.17 | 1.42% | 11.89 | 12.15 | 16970 | 2042.63 | 3.70% |
| 2024-03-08 | 11.98 | 11.98 | 0.15 | 1.27% | 11.84 | 12.08 | 10839 | 1296.43 | 2.37% |
| 2024-03-07 | 11.95 | 11.83 | -0.05 | -0.42% | 11.71 | 12.28 | 22781 | 2744.17 | 4.97% |
| 2024-03-06 | 11.67 | 11.88 | 0.26 | 2.24% | 11.56 | 11.91 | 15473 | 1824.66 | 3.38% |
| 2024-03-05 | 11.91 | 11.62 | -0.33 | -2.76% | 11.58 | 11.97 | 20327 | 2381.08 | 4.44% |
| 2024-03-04 | 12.21 | 11.95 | -0.26 | -2.13% | 11.74 | 12.36 | 29661 | 3542.68 | 6.47% |
| 2024-03-01 | 12.41 | 12.21 | -0.09 | -0.73% | 12.05 | 12.50 | 24804 | 3034.56 | 5.41% |
| 2024-02-29 | 11.74 | 12.30 | 0.28 | 2.33% | 11.60 | 12.30 | 33604 | 4061.56 | 7.33% |
| 2024-02-28 | 13.35 | 12.02 | -1.32 | -9.90% | 12.01 | 13.47 | 47111 | 5958.14 | 10.28% |
| 2024-02-27 | 12.64 | 13.34 | 0.68 | 5.37% | 12.64 | 13.39 | 29397 | 3873.50 | 6.42% |
| 2024-02-26 | 12.60 | 12.66 | 0.16 | 1.28% | 12.40 | 13.33 | 37526 | 4787.16 | 8.19% |
| 2024-02-23 | 12.24 | 12.50 | 0.56 | 4.69% | 12.01 | 12.60 | 24981 | 3082.57 | 5.45% |
| 2024-02-22 | 11.66 | 11.94 | 0.24 | 2.05% | 11.55 | 11.98 | 17364 | 2043.45 | 3.79% |
| 2024-02-21 | 11.12 | 11.70 | 0.47 | 4.19% | 11.08 | 12.02 | 24635 | 2879.56 | 5.38% |
| 2024-02-20 | 11.24 | 11.23 | 0.14 | 1.26% | 11.05 | 11.34 | 23008 | 2582.33 | 5.02% |
| 2024-02-19 | 10.89 | 11.09 | 0.44 | 4.13% | 10.79 | 11.42 | 46964 | 5220.84 | 10.25% |
| 2024-02-08 | 9.72 | 10.65 | 0.97 | 10.02% | 9.69 | 10.65 | 59356 | 6090.10 | 12.96% |
| 2024-02-07 | 10.47 | 9.68 | -0.80 | -7.63% | 9.64 | 10.48 | 43652 | 4331.46 | 9.53% |
| 2024-02-06 | 10.20 | 10.48 | -0.57 | -5.16% | 9.95 | 10.85 | 54806 | 5563.19 | 11.96% |
| 2024-02-05 | 11.98 | 11.05 | -1.23 | -10.02% | 11.05 | 12.00 | 23642 | 2640.83 | 5.16% |
| 2024-02-02 | 13.00 | 12.28 | -0.72 | -5.54% | 11.70 | 13.45 | 33441 | 4116.58 | 7.30% |
| 2024-02-01 | 13.16 | 13.00 | -0.29 | -2.18% | 12.57 | 13.29 | 24231 | 3129.55 | 5.29% |
| 2024-01-31 | 14.13 | 13.29 | -0.89 | -6.28% | 13.26 | 14.17 | 26055 | 3551.06 | 5.69% |
| 2024-01-30 | 14.77 | 14.18 | -0.74 | -4.96% | 14.15 | 14.78 | 16749 | 2415.12 | 3.66% |