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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 12.55 | 12.59 | 0.07 | 0.56% | 12.55 | 12.71 | 80671 | 10185.85 | 1.15% |
| 2024-05-08 | 12.91 | 12.52 | -0.41 | -3.17% | 12.47 | 12.92 | 134182 | 16933.59 | 1.91% |
| 2024-05-07 | 12.96 | 12.93 | -0.13 | -1.00% | 12.85 | 13.07 | 134537 | 17412.23 | 1.91% |
| 2024-05-06 | 13.14 | 13.06 | 0.08 | 0.62% | 12.98 | 13.28 | 123979 | 16275.97 | 1.76% |
| 2024-04-30 | 13.18 | 12.98 | -0.31 | -2.33% | 12.90 | 13.31 | 153509 | 20014.83 | 2.18% |
| 2024-04-29 | 13.07 | 13.29 | 0.09 | 0.68% | 13.00 | 13.40 | 174649 | 23127.49 | 2.48% |
| 2024-04-26 | 12.73 | 13.20 | 0.46 | 3.61% | 12.72 | 13.21 | 132802 | 17320.43 | 1.89% |
| 2024-04-25 | 12.80 | 12.74 | -0.24 | -1.85% | 12.71 | 12.94 | 89263 | 11427.55 | 1.27% |
| 2024-04-24 | 12.73 | 12.98 | 0.38 | 3.02% | 12.71 | 12.98 | 126241 | 16283.80 | 1.79% |
| 2024-04-23 | 12.51 | 12.60 | 0.15 | 1.20% | 12.45 | 12.83 | 87818 | 11086.83 | 1.25% |
| 2024-04-22 | 12.22 | 12.45 | 0.09 | 0.73% | 12.03 | 12.57 | 92513 | 11460.01 | 1.32% |
| 2024-04-19 | 12.40 | 12.36 | -0.15 | -1.20% | 12.23 | 12.54 | 83874 | 10364.74 | 1.19% |
| 2024-04-18 | 12.45 | 12.51 | -0.04 | -0.32% | 12.27 | 12.74 | 98223 | 12317.36 | 1.40% |
| 2024-04-17 | 12.10 | 12.55 | 0.62 | 5.20% | 12.07 | 12.59 | 110343 | 13719.90 | 1.57% |
| 2024-04-16 | 12.39 | 11.93 | -0.56 | -4.48% | 11.89 | 12.68 | 113647 | 13790.92 | 1.62% |
| 2024-04-15 | 12.68 | 12.49 | -0.11 | -0.87% | 12.25 | 12.87 | 115553 | 14515.31 | 1.64% |
| 2024-04-12 | 12.90 | 12.60 | -0.25 | -1.95% | 12.60 | 13.10 | 97975 | 12545.33 | 1.39% |
| 2024-04-11 | 12.60 | 12.85 | 0.15 | 1.18% | 12.55 | 13.11 | 104624 | 13460.16 | 1.49% |
| 2024-04-10 | 13.10 | 12.70 | -0.47 | -3.57% | 12.55 | 13.10 | 107329 | 13709.11 | 1.53% |
| 2024-04-09 | 13.10 | 13.17 | 0.05 | 0.38% | 12.98 | 13.24 | 80408 | 10521.15 | 1.14% |
| 2024-04-08 | 13.16 | 13.12 | -0.13 | -0.98% | 13.02 | 13.51 | 100741 | 13369.41 | 1.43% |
| 2024-04-03 | 13.65 | 13.25 | -0.43 | -3.14% | 13.16 | 13.65 | 95191 | 12672.42 | 1.35% |
| 2024-04-02 | 13.91 | 13.68 | -0.23 | -1.65% | 13.43 | 13.93 | 134202 | 18301.07 | 1.91% |
| 2024-04-01 | 13.46 | 13.91 | 0.62 | 4.67% | 13.41 | 13.91 | 158430 | 21763.92 | 2.25% |
| 2024-03-29 | 13.33 | 13.29 | -0.08 | -0.60% | 12.99 | 13.37 | 100974 | 13287.49 | 1.44% |
| 2024-03-28 | 12.92 | 13.37 | 0.45 | 3.48% | 12.87 | 13.55 | 121615 | 16137.79 | 1.73% |
| 2024-03-27 | 13.64 | 12.92 | -0.78 | -5.69% | 12.90 | 13.68 | 147404 | 19449.10 | 2.10% |
| 2024-03-26 | 14.05 | 13.70 | -0.43 | -3.04% | 13.49 | 14.26 | 193897 | 26767.26 | 2.76% |
| 2024-03-25 | 14.73 | 14.13 | -0.33 | -2.28% | 14.12 | 15.10 | 246125 | 35946.43 | 3.50% |
| 2024-03-22 | 14.51 | 14.46 | -0.08 | -0.55% | 14.08 | 14.61 | 165463 | 23712.77 | 2.35% |
| 2024-03-21 | 14.64 | 14.54 | 0.00 | 0.00% | 14.43 | 14.89 | 146771 | 21504.28 | 2.09% |
| 2024-03-20 | 14.22 | 14.54 | 0.34 | 2.39% | 14.21 | 14.57 | 160516 | 23151.35 | 2.28% |
| 2024-03-19 | 14.23 | 14.20 | -0.06 | -0.42% | 14.16 | 14.39 | 118567 | 16926.28 | 1.69% |
| 2024-03-18 | 14.05 | 14.26 | 0.24 | 1.71% | 13.96 | 14.28 | 134925 | 19076.21 | 1.92% |
| 2024-03-15 | 13.71 | 14.02 | 0.20 | 1.45% | 13.59 | 14.03 | 99339 | 13734.96 | 1.41% |
| 2024-03-14 | 14.01 | 13.82 | -0.29 | -2.06% | 13.61 | 14.06 | 107685 | 14901.22 | 1.53% |
| 2024-03-13 | 13.98 | 14.11 | 0.20 | 1.44% | 13.94 | 14.34 | 162500 | 22969.64 | 2.31% |
| 2024-03-12 | 13.95 | 13.91 | 0.04 | 0.29% | 13.73 | 14.02 | 116226 | 16128.74 | 1.65% |
| 2024-03-11 | 13.40 | 13.87 | 0.34 | 2.51% | 13.33 | 13.89 | 110654 | 15048.55 | 1.57% |
| 2024-03-08 | 13.35 | 13.53 | 0.23 | 1.73% | 13.25 | 13.58 | 80645 | 10809.66 | 1.15% |
| 2024-03-07 | 13.81 | 13.30 | -0.45 | -3.27% | 13.30 | 13.89 | 115339 | 15645.79 | 1.64% |
| 2024-03-06 | 13.69 | 13.75 | -0.07 | -0.51% | 13.52 | 13.93 | 104996 | 14420.93 | 1.49% |
| 2024-03-05 | 13.85 | 13.82 | -0.13 | -0.93% | 13.65 | 14.05 | 132130 | 18312.28 | 1.88% |
| 2024-03-04 | 14.01 | 13.95 | -0.14 | -0.99% | 13.71 | 14.16 | 135451 | 18865.58 | 1.93% |
| 2024-03-01 | 13.69 | 14.09 | 0.40 | 2.92% | 13.67 | 14.13 | 171827 | 23926.11 | 2.44% |
| 2024-02-29 | 12.95 | 13.69 | 0.61 | 4.66% | 12.90 | 13.69 | 153076 | 20630.66 | 2.18% |
| 2024-02-28 | 14.05 | 13.08 | -0.97 | -6.90% | 13.03 | 14.19 | 235102 | 32230.66 | 3.34% |
| 2024-02-27 | 13.88 | 14.05 | 0.69 | 5.16% | 13.43 | 14.06 | 219587 | 30200.08 | 3.12% |
| 2024-02-26 | 13.39 | 13.36 | -0.02 | -0.15% | 13.13 | 13.49 | 153206 | 20402.29 | 2.18% |
| 2024-02-23 | 13.11 | 13.38 | 0.37 | 2.84% | 12.92 | 13.40 | 153553 | 20226.02 | 2.18% |
| 2024-02-22 | 12.72 | 13.01 | 0.37 | 2.93% | 12.69 | 13.05 | 128060 | 16537.85 | 1.82% |
| 2024-02-21 | 12.61 | 12.64 | -0.05 | -0.39% | 12.52 | 13.18 | 148730 | 19102.63 | 2.12% |
| 2024-02-20 | 12.52 | 12.69 | -0.03 | -0.24% | 12.43 | 12.76 | 122695 | 15447.83 | 1.74% |
| 2024-02-19 | 12.85 | 12.72 | 0.14 | 1.11% | 12.45 | 13.02 | 199695 | 25436.28 | 2.84% |
| 2024-02-08 | 11.78 | 12.58 | 0.87 | 7.43% | 11.78 | 12.58 | 192878 | 23794.81 | 2.74% |
| 2024-02-07 | 11.13 | 11.71 | 0.58 | 5.21% | 11.00 | 11.96 | 193198 | 22507.46 | 2.75% |
| 2024-02-06 | 10.21 | 11.13 | 0.80 | 7.74% | 9.98 | 11.29 | 170449 | 18045.74 | 2.42% |
| 2024-02-05 | 11.14 | 10.33 | -0.92 | -8.18% | 9.89 | 11.21 | 219329 | 22931.44 | 3.12% |
| 2024-02-02 | 12.00 | 11.25 | -0.57 | -4.82% | 10.77 | 12.16 | 174893 | 20040.39 | 2.49% |
| 2024-02-01 | 11.89 | 11.82 | -0.08 | -0.67% | 11.53 | 12.08 | 146546 | 17316.04 | 2.08% |
| 2024-01-31 | 12.76 | 11.90 | -0.98 | -7.61% | 11.86 | 12.84 | 154926 | 19045.91 | 2.20% |