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 | 13.41 | 13.57 | 0.08 | 0.59% | 13.32 | 13.65 | 53335 | 7200.43 | 2.86% |
| 2024-05-07 | 13.38 | 13.49 | 0.07 | 0.52% | 13.30 | 13.59 | 43886 | 5906.73 | 2.35% |
| 2024-05-06 | 13.28 | 13.42 | 0.28 | 2.13% | 13.21 | 13.45 | 48423 | 6466.25 | 2.59% |
| 2024-04-30 | 13.08 | 13.14 | 0.05 | 0.38% | 13.00 | 13.22 | 51155 | 6716.63 | 2.74% |
| 2024-04-29 | 12.43 | 13.09 | 0.65 | 5.23% | 12.40 | 13.19 | 66130 | 8521.06 | 3.54% |
| 2024-04-26 | 12.45 | 12.44 | -0.28 | -2.20% | 12.03 | 12.48 | 57105 | 7045.42 | 3.06% |
| 2024-04-25 | 12.54 | 12.72 | 0.19 | 1.52% | 12.52 | 12.82 | 32688 | 4164.73 | 1.75% |
| 2024-04-24 | 12.57 | 12.53 | 0.01 | 0.08% | 12.41 | 12.58 | 23285 | 2909.67 | 1.25% |
| 2024-04-23 | 12.68 | 12.52 | -0.11 | -0.87% | 12.40 | 12.69 | 19700 | 2463.15 | 1.05% |
| 2024-04-22 | 12.39 | 12.63 | 0.26 | 2.10% | 12.26 | 12.68 | 27522 | 3457.27 | 1.47% |
| 2024-04-19 | 12.32 | 12.37 | -0.12 | -0.96% | 12.20 | 12.60 | 16261 | 2016.09 | 0.87% |
| 2024-04-18 | 12.40 | 12.49 | 0.11 | 0.89% | 12.33 | 12.55 | 18469 | 2301.20 | 0.99% |
| 2024-04-17 | 12.02 | 12.38 | 0.40 | 3.34% | 12.02 | 12.48 | 26720 | 3303.99 | 1.43% |
| 2024-04-16 | 12.53 | 11.98 | -0.59 | -4.69% | 11.95 | 12.54 | 34553 | 4200.71 | 1.85% |
| 2024-04-15 | 12.80 | 12.57 | -0.21 | -1.64% | 12.46 | 12.89 | 31586 | 3990.83 | 1.69% |
| 2024-04-12 | 12.75 | 12.78 | 0.08 | 0.63% | 12.64 | 12.84 | 16268 | 2069.56 | 0.87% |
| 2024-04-11 | 12.63 | 12.70 | -0.03 | -0.24% | 12.57 | 12.86 | 13861 | 1763.43 | 0.74% |
| 2024-04-10 | 12.94 | 12.73 | -0.22 | -1.70% | 12.60 | 13.10 | 24508 | 3137.54 | 1.31% |
| 2024-04-09 | 12.90 | 12.95 | 0.15 | 1.17% | 12.68 | 12.99 | 25586 | 3286.15 | 1.37% |
| 2024-04-08 | 13.14 | 12.80 | -0.24 | -1.84% | 12.76 | 13.14 | 26537 | 3419.40 | 1.42% |
| 2024-04-03 | 13.03 | 13.04 | 0.04 | 0.31% | 12.98 | 13.14 | 25735 | 3363.53 | 1.38% |
| 2024-04-02 | 12.89 | 13.00 | 0.15 | 1.17% | 12.85 | 13.06 | 27508 | 3567.21 | 1.47% |
| 2024-04-01 | 12.70 | 12.85 | 0.17 | 1.34% | 12.64 | 12.86 | 22783 | 2913.81 | 1.22% |
| 2024-03-29 | 12.45 | 12.68 | 0.22 | 1.77% | 12.43 | 12.70 | 18086 | 2271.50 | 0.97% |
| 2024-03-28 | 12.41 | 12.46 | 0.05 | 0.40% | 12.33 | 12.65 | 22807 | 2842.23 | 1.22% |
| 2024-03-27 | 12.46 | 12.41 | -0.02 | -0.16% | 12.41 | 12.70 | 22332 | 2807.92 | 1.20% |
| 2024-03-26 | 12.42 | 12.43 | 0.01 | 0.08% | 12.28 | 12.50 | 18598 | 2303.56 | 1.00% |
| 2024-03-25 | 12.86 | 12.42 | -0.35 | -2.74% | 12.40 | 12.86 | 24511 | 3090.06 | 1.31% |
| 2024-03-22 | 12.92 | 12.77 | -0.19 | -1.47% | 12.63 | 13.01 | 22914 | 2922.80 | 1.23% |
| 2024-03-21 | 13.06 | 12.96 | -0.11 | -0.84% | 12.88 | 13.16 | 21720 | 2823.06 | 1.16% |
| 2024-03-20 | 12.96 | 13.07 | 0.06 | 0.46% | 12.94 | 13.16 | 20728 | 2706.63 | 1.11% |
| 2024-03-19 | 13.17 | 13.01 | -0.17 | -1.29% | 13.00 | 13.20 | 20437 | 2671.48 | 1.09% |
| 2024-03-18 | 12.85 | 13.18 | 0.34 | 2.65% | 12.82 | 13.18 | 34959 | 4569.32 | 1.87% |
| 2024-03-15 | 12.71 | 12.84 | 0.06 | 0.47% | 12.67 | 12.88 | 20838 | 2668.89 | 1.12% |
| 2024-03-14 | 12.89 | 12.78 | 0.06 | 0.47% | 12.61 | 13.23 | 46692 | 6057.38 | 2.50% |
| 2024-03-13 | 12.91 | 12.72 | -0.20 | -1.55% | 12.67 | 12.91 | 25383 | 3233.85 | 1.36% |
| 2024-03-12 | 12.49 | 12.92 | 0.44 | 3.53% | 12.48 | 12.99 | 49492 | 6333.55 | 2.65% |
| 2024-03-11 | 12.26 | 12.48 | 0.23 | 1.88% | 12.23 | 12.49 | 18910 | 2338.90 | 1.01% |
| 2024-03-08 | 12.15 | 12.25 | 0.10 | 0.82% | 12.12 | 12.29 | 16727 | 2045.24 | 0.90% |
| 2024-03-07 | 12.28 | 12.15 | -0.09 | -0.74% | 12.13 | 12.38 | 21789 | 2667.92 | 1.17% |
| 2024-03-06 | 12.28 | 12.24 | -0.10 | -0.81% | 12.16 | 12.38 | 33617 | 4115.19 | 1.80% |
| 2024-03-05 | 12.64 | 12.34 | -0.31 | -2.45% | 12.28 | 12.64 | 33365 | 4138.40 | 1.79% |
| 2024-03-04 | 12.69 | 12.65 | -0.04 | -0.32% | 12.50 | 12.88 | 31389 | 3970.32 | 1.68% |
| 2024-03-01 | 12.72 | 12.69 | -0.04 | -0.31% | 12.57 | 12.78 | 27433 | 3473.65 | 1.47% |
| 2024-02-29 | 12.50 | 12.73 | 0.21 | 1.68% | 12.39 | 12.75 | 35669 | 4499.36 | 1.91% |
| 2024-02-28 | 13.03 | 12.52 | -0.51 | -3.91% | 12.50 | 13.26 | 55103 | 7090.65 | 2.95% |
| 2024-02-27 | 12.83 | 13.03 | 0.16 | 1.24% | 12.67 | 13.08 | 27150 | 3505.10 | 1.45% |
| 2024-02-26 | 12.66 | 12.87 | 0.22 | 1.74% | 12.56 | 13.08 | 40985 | 5270.03 | 2.19% |
| 2024-02-23 | 12.58 | 12.65 | 0.03 | 0.24% | 12.47 | 12.68 | 26381 | 3323.16 | 1.41% |
| 2024-02-22 | 12.42 | 12.62 | 0.10 | 0.80% | 12.37 | 12.67 | 30697 | 3850.28 | 1.64% |
| 2024-02-21 | 12.28 | 12.52 | 0.17 | 1.38% | 12.12 | 12.83 | 37942 | 4769.47 | 2.03% |
| 2024-02-20 | 12.23 | 12.35 | 0.04 | 0.32% | 12.00 | 12.50 | 33084 | 4067.04 | 1.77% |
| 2024-02-19 | 12.38 | 12.31 | 0.15 | 1.23% | 12.25 | 12.77 | 56697 | 7093.03 | 3.04% |
| 2024-02-08 | 11.31 | 12.16 | 0.91 | 8.09% | 11.20 | 12.48 | 83021 | 9721.40 | 4.44% |
| 2024-02-07 | 10.80 | 11.25 | 0.43 | 3.97% | 10.70 | 11.42 | 65977 | 7346.43 | 3.53% |
| 2024-02-06 | 10.10 | 10.82 | 0.52 | 5.05% | 9.93 | 11.12 | 57342 | 6061.72 | 3.07% |
| 2024-02-05 | 10.99 | 10.30 | -0.54 | -4.98% | 9.92 | 10.99 | 60017 | 6164.78 | 3.21% |
| 2024-02-02 | 11.45 | 10.84 | -0.44 | -3.90% | 10.50 | 11.52 | 41174 | 4517.75 | 2.20% |
| 2024-02-01 | 11.32 | 11.28 | -0.05 | -0.44% | 11.11 | 11.55 | 24996 | 2825.45 | 1.34% |
| 2024-01-31 | 11.86 | 11.33 | -0.54 | -4.55% | 11.33 | 11.94 | 34005 | 3923.47 | 1.82% |
| 2024-01-30 | 12.15 | 11.87 | -0.37 | -3.02% | 11.84 | 12.19 | 20006 | 2410.77 | 1.07% |