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 | 13.09 | 12.88 | -0.23 | -1.75% | 12.82 | 13.26 | 51607 | 6705.67 | 2.76% |
| 2024-05-07 | 12.96 | 13.11 | 0.14 | 1.08% | 12.76 | 13.19 | 61419 | 8002.96 | 3.29% |
| 2024-05-06 | 13.40 | 12.97 | -0.45 | -3.35% | 12.81 | 13.64 | 106075 | 13914.09 | 5.67% |
| 2024-04-30 | 13.50 | 13.42 | -0.33 | -2.40% | 13.30 | 13.66 | 83572 | 11243.92 | 4.47% |
| 2024-04-29 | 13.78 | 13.75 | -0.19 | -1.36% | 13.53 | 14.05 | 115707 | 15910.85 | 6.19% |
| 2024-04-26 | 13.53 | 13.94 | 0.41 | 3.03% | 13.53 | 14.04 | 50623 | 7012.60 | 2.71% |
| 2024-04-25 | 13.46 | 13.53 | -0.12 | -0.88% | 13.37 | 13.62 | 37611 | 5085.74 | 2.01% |
| 2024-04-24 | 13.11 | 13.65 | 0.70 | 5.41% | 13.11 | 13.65 | 54822 | 7380.27 | 2.93% |
| 2024-04-23 | 12.80 | 12.95 | 0.36 | 2.86% | 12.63 | 13.05 | 39403 | 5081.76 | 2.11% |
| 2024-04-22 | 12.50 | 12.59 | -0.11 | -0.87% | 12.13 | 12.78 | 34582 | 4336.74 | 1.85% |
| 2024-04-19 | 12.90 | 12.70 | -0.27 | -2.08% | 12.60 | 13.08 | 43658 | 5563.28 | 2.34% |
| 2024-04-18 | 13.10 | 12.97 | -0.13 | -0.99% | 12.74 | 13.27 | 47445 | 6176.45 | 2.54% |
| 2024-04-17 | 12.18 | 13.10 | 1.29 | 10.92% | 12.18 | 13.10 | 53336 | 6837.34 | 2.85% |
| 2024-04-16 | 12.89 | 11.81 | -1.09 | -8.45% | 11.69 | 13.00 | 63656 | 7669.04 | 3.40% |
| 2024-04-15 | 13.69 | 12.90 | -0.86 | -6.25% | 12.68 | 13.84 | 57978 | 7597.18 | 3.10% |
| 2024-04-12 | 14.04 | 13.76 | -0.18 | -1.29% | 13.67 | 14.26 | 38347 | 5355.50 | 2.05% |
| 2024-04-11 | 14.20 | 13.94 | 0.07 | 0.50% | 13.84 | 14.35 | 36623 | 5173.24 | 1.96% |
| 2024-04-10 | 14.48 | 13.87 | -0.48 | -3.34% | 13.77 | 14.50 | 30677 | 4295.42 | 1.64% |
| 2024-04-09 | 14.35 | 14.35 | 0.10 | 0.70% | 14.24 | 14.60 | 28780 | 4140.47 | 1.54% |
| 2024-04-08 | 14.60 | 14.25 | -0.53 | -3.59% | 14.22 | 14.75 | 35637 | 5133.34 | 1.91% |
| 2024-04-03 | 15.13 | 14.78 | -0.46 | -3.02% | 14.61 | 15.13 | 38910 | 5772.93 | 2.08% |
| 2024-04-02 | 15.45 | 15.24 | -0.36 | -2.31% | 15.11 | 15.58 | 35684 | 5442.59 | 1.91% |
| 2024-04-01 | 15.55 | 15.60 | 0.15 | 0.97% | 15.39 | 15.70 | 42994 | 6677.48 | 2.30% |
| 2024-03-29 | 15.29 | 15.45 | 0.25 | 1.64% | 14.81 | 15.45 | 52882 | 8011.22 | 2.83% |
| 2024-03-28 | 14.36 | 15.20 | 0.78 | 5.41% | 14.36 | 15.41 | 65835 | 9914.00 | 3.52% |
| 2024-03-27 | 15.47 | 14.42 | -1.06 | -6.85% | 14.40 | 15.49 | 66816 | 9911.11 | 3.57% |
| 2024-03-26 | 15.52 | 15.48 | -0.22 | -1.40% | 15.10 | 15.87 | 71078 | 10991.96 | 3.80% |
| 2024-03-25 | 16.17 | 15.70 | -0.58 | -3.56% | 15.55 | 16.49 | 76201 | 12317.47 | 4.08% |
| 2024-03-22 | 16.35 | 16.28 | -0.15 | -0.91% | 15.90 | 16.60 | 84226 | 13655.86 | 4.51% |
| 2024-03-21 | 16.45 | 16.43 | -0.06 | -0.36% | 16.26 | 16.64 | 70097 | 11530.93 | 3.75% |
| 2024-03-20 | 16.50 | 16.49 | -0.10 | -0.60% | 16.24 | 16.70 | 95754 | 15754.49 | 5.12% |
| 2024-03-19 | 17.31 | 16.59 | -0.49 | -2.87% | 16.50 | 17.33 | 134638 | 22631.67 | 7.20% |
| 2024-03-18 | 16.38 | 17.08 | 0.44 | 2.64% | 16.35 | 17.08 | 142306 | 23812.92 | 7.61% |
| 2024-03-15 | 16.32 | 16.64 | -0.16 | -0.95% | 16.10 | 16.78 | 141982 | 23279.11 | 7.59% |
| 2024-03-14 | 15.85 | 16.80 | 0.61 | 3.77% | 15.74 | 17.08 | 223621 | 36863.09 | 11.96% |
| 2024-03-13 | 15.80 | 16.19 | 0.77 | 4.99% | 15.79 | 17.88 | 226473 | 37645.52 | 12.11% |
| 2024-03-12 | 15.31 | 15.42 | 0.07 | 0.46% | 15.14 | 15.60 | 77415 | 11885.16 | 4.14% |
| 2024-03-11 | 15.02 | 15.35 | -0.11 | -0.71% | 14.97 | 15.35 | 73588 | 11158.70 | 3.94% |
| 2024-03-08 | 14.91 | 15.46 | 0.70 | 4.74% | 14.69 | 15.47 | 91542 | 13897.44 | 4.90% |
| 2024-03-07 | 15.40 | 14.76 | -0.55 | -3.59% | 14.67 | 15.50 | 77937 | 11718.83 | 4.17% |
| 2024-03-06 | 14.98 | 15.31 | 0.31 | 2.07% | 14.90 | 15.55 | 87997 | 13412.66 | 4.71% |
| 2024-03-05 | 15.00 | 15.00 | -0.57 | -3.66% | 14.83 | 15.49 | 107984 | 16342.35 | 5.78% |
| 2024-03-04 | 15.80 | 15.57 | -0.05 | -0.32% | 15.12 | 15.80 | 111385 | 17276.27 | 5.96% |
| 2024-03-01 | 15.00 | 15.62 | 0.60 | 3.99% | 14.70 | 15.99 | 139707 | 21603.24 | 7.47% |
| 2024-02-29 | 14.02 | 15.02 | 0.72 | 5.03% | 14.02 | 15.07 | 110978 | 16449.60 | 5.94% |
| 2024-02-28 | 15.92 | 14.30 | -1.76 | -10.96% | 14.08 | 15.97 | 189192 | 28977.04 | 10.12% |
| 2024-02-27 | 15.42 | 16.06 | 0.56 | 3.61% | 15.14 | 16.06 | 205226 | 31916.01 | 10.98% |
| 2024-02-26 | 15.01 | 15.50 | -0.70 | -4.32% | 14.85 | 16.20 | 300146 | 47212.99 | 16.05% |
| 2024-02-23 | 14.43 | 16.20 | 2.70 | 20.00% | 14.41 | 16.20 | 285230 | 45615.92 | 15.26% |
| 2024-02-22 | 12.96 | 13.50 | 0.67 | 5.22% | 12.96 | 13.74 | 98590 | 13201.83 | 5.27% |
| 2024-02-21 | 12.46 | 12.83 | 0.20 | 1.58% | 12.34 | 13.38 | 85810 | 11136.84 | 4.59% |
| 2024-02-20 | 12.37 | 12.63 | 0.09 | 0.72% | 12.18 | 12.74 | 69162 | 8685.10 | 3.70% |
| 2024-02-19 | 11.90 | 12.54 | 1.16 | 10.19% | 11.90 | 12.68 | 101733 | 12528.55 | 5.44% |
| 2024-02-08 | 10.19 | 11.38 | 1.36 | 13.57% | 10.03 | 11.44 | 87111 | 9322.38 | 4.66% |
| 2024-02-07 | 10.24 | 10.02 | -0.18 | -1.76% | 9.90 | 10.76 | 82447 | 8479.33 | 4.41% |
| 2024-02-06 | 9.99 | 10.20 | 0.03 | 0.29% | 8.79 | 10.71 | 95010 | 9227.15 | 5.08% |
| 2024-02-05 | 12.01 | 10.17 | -1.86 | -15.46% | 9.89 | 12.01 | 117514 | 12333.80 | 6.29% |
| 2024-02-02 | 12.95 | 12.03 | -0.78 | -6.09% | 11.71 | 13.24 | 55336 | 6845.06 | 2.96% |
| 2024-02-01 | 12.78 | 12.81 | 0.02 | 0.16% | 12.38 | 13.08 | 46037 | 5859.37 | 2.46% |
| 2024-01-31 | 13.34 | 12.79 | -0.86 | -6.30% | 12.70 | 13.65 | 57161 | 7468.57 | 3.06% |
| 2024-01-30 | 14.39 | 13.65 | -0.86 | -5.93% | 13.57 | 14.45 | 51035 | 7114.89 | 2.73% |