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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 13.49 | 13.73 | 0.24 | 1.78% | 13.34 | 13.79 | 21656 | 2946.98 | 1.53% |
| 2024-05-06 | 13.52 | 13.49 | 0.13 | 0.97% | 13.37 | 13.74 | 23310 | 3150.85 | 1.65% |
| 2024-04-30 | 13.39 | 13.36 | -0.09 | -0.67% | 13.12 | 13.61 | 21463 | 2862.40 | 1.52% |
| 2024-04-29 | 13.10 | 13.45 | 0.41 | 3.14% | 13.05 | 13.46 | 26405 | 3504.00 | 1.87% |
| 2024-04-26 | 13.25 | 13.04 | 0.03 | 0.23% | 12.78 | 13.25 | 24966 | 3240.23 | 1.76% |
| 2024-04-25 | 12.80 | 13.01 | 0.19 | 1.48% | 12.66 | 13.07 | 22228 | 2877.52 | 1.57% |
| 2024-04-24 | 12.59 | 12.82 | 0.40 | 3.22% | 12.40 | 12.82 | 21023 | 2659.20 | 1.49% |
| 2024-04-23 | 12.32 | 12.42 | 0.12 | 0.98% | 12.32 | 12.63 | 21034 | 2624.75 | 1.49% |
| 2024-04-22 | 12.48 | 12.30 | -0.12 | -0.97% | 11.94 | 12.50 | 21956 | 2696.36 | 1.55% |
| 2024-04-19 | 12.35 | 12.42 | 0.00 | 0.00% | 12.03 | 12.61 | 19025 | 2357.37 | 1.34% |
| 2024-04-18 | 12.35 | 12.42 | 0.12 | 0.98% | 12.02 | 12.69 | 29652 | 3687.46 | 2.10% |
| 2024-04-17 | 11.44 | 12.30 | 0.90 | 7.89% | 11.44 | 12.35 | 39566 | 4790.29 | 2.80% |
| 2024-04-16 | 12.35 | 11.40 | -1.20 | -9.52% | 11.34 | 12.35 | 48688 | 5631.27 | 3.44% |
| 2024-04-15 | 13.26 | 12.60 | -0.87 | -6.46% | 12.20 | 13.50 | 42541 | 5410.98 | 3.01% |
| 2024-04-12 | 13.59 | 13.47 | -0.12 | -0.88% | 13.42 | 13.87 | 19343 | 2643.85 | 1.37% |
| 2024-04-11 | 13.43 | 13.59 | 0.10 | 0.74% | 13.26 | 13.84 | 19908 | 2708.81 | 1.41% |
| 2024-04-10 | 13.94 | 13.49 | -0.48 | -3.44% | 13.26 | 13.94 | 30500 | 4126.80 | 2.16% |
| 2024-04-09 | 14.10 | 13.97 | -0.13 | -0.92% | 13.79 | 14.23 | 27104 | 3776.69 | 1.92% |
| 2024-04-08 | 14.48 | 14.10 | -0.41 | -2.83% | 14.01 | 14.52 | 29591 | 4217.55 | 2.09% |
| 2024-04-03 | 14.71 | 14.51 | -0.36 | -2.42% | 14.20 | 14.87 | 34276 | 4966.97 | 2.42% |
| 2024-04-02 | 15.10 | 14.87 | -0.23 | -1.52% | 14.73 | 15.25 | 43678 | 6518.80 | 3.09% |
| 2024-04-01 | 14.77 | 15.10 | 0.24 | 1.62% | 14.77 | 15.18 | 56512 | 8452.66 | 3.99% |
| 2024-03-29 | 14.48 | 14.86 | 0.40 | 2.77% | 14.40 | 15.50 | 56189 | 8369.74 | 3.97% |
| 2024-03-28 | 14.10 | 14.46 | 0.49 | 3.51% | 14.10 | 14.73 | 46072 | 6614.64 | 3.26% |
| 2024-03-27 | 14.90 | 13.97 | -0.98 | -6.56% | 13.90 | 14.90 | 48540 | 6969.60 | 3.43% |
| 2024-03-26 | 14.64 | 14.95 | 0.17 | 1.15% | 14.48 | 15.06 | 54952 | 8128.46 | 3.88% |
| 2024-03-25 | 14.57 | 14.78 | -0.21 | -1.40% | 14.42 | 15.67 | 80039 | 11961.76 | 5.66% |
| 2024-03-22 | 14.99 | 14.99 | -0.17 | -1.12% | 14.60 | 15.40 | 90109 | 13458.32 | 6.37% |
| 2024-03-21 | 15.93 | 15.16 | -0.24 | -1.56% | 15.16 | 16.16 | 140987 | 22046.94 | 9.96% |
| 2024-03-20 | 14.00 | 15.40 | 1.40 | 10.00% | 14.00 | 15.40 | 27297 | 4139.54 | 1.93% |
| 2024-03-19 | 14.10 | 14.00 | -0.15 | -1.06% | 13.96 | 14.29 | 31459 | 4435.18 | 2.22% |
| 2024-03-18 | 13.76 | 14.15 | 0.40 | 2.91% | 13.76 | 14.33 | 49583 | 6988.87 | 3.50% |
| 2024-03-15 | 13.49 | 13.75 | 0.41 | 3.07% | 13.36 | 13.77 | 36403 | 4955.21 | 2.57% |
| 2024-03-14 | 13.44 | 13.34 | -0.17 | -1.26% | 13.17 | 13.58 | 27911 | 3746.20 | 1.97% |
| 2024-03-13 | 13.35 | 13.51 | 0.16 | 1.20% | 13.32 | 13.80 | 44968 | 6096.71 | 3.18% |
| 2024-03-12 | 12.89 | 13.35 | 0.45 | 3.49% | 12.89 | 13.41 | 41478 | 5476.71 | 2.93% |
| 2024-03-11 | 12.67 | 12.90 | 0.23 | 1.82% | 12.59 | 12.95 | 24386 | 3121.09 | 1.72% |
| 2024-03-08 | 12.76 | 12.67 | -0.10 | -0.78% | 12.57 | 12.86 | 28671 | 3636.52 | 2.03% |
| 2024-03-07 | 12.88 | 12.77 | -0.23 | -1.77% | 12.77 | 13.36 | 49406 | 6446.85 | 3.49% |
| 2024-03-06 | 13.32 | 13.00 | -0.45 | -3.35% | 12.80 | 13.32 | 59351 | 7713.72 | 4.19% |
| 2024-03-05 | 12.97 | 13.45 | 0.38 | 2.91% | 12.66 | 13.91 | 60361 | 7974.06 | 4.27% |
| 2024-03-04 | 12.92 | 13.07 | 0.15 | 1.16% | 12.35 | 13.55 | 43013 | 5549.75 | 3.04% |
| 2024-03-01 | 12.79 | 12.92 | 0.17 | 1.33% | 12.65 | 13.05 | 28500 | 3661.99 | 2.01% |
| 2024-02-29 | 12.03 | 12.75 | 0.55 | 4.51% | 12.03 | 12.77 | 42372 | 5315.40 | 2.99% |
| 2024-02-28 | 13.60 | 12.20 | -1.36 | -10.03% | 12.20 | 13.98 | 60394 | 7939.40 | 4.27% |
| 2024-02-27 | 13.06 | 13.56 | 0.39 | 2.96% | 13.01 | 13.68 | 39078 | 5256.22 | 2.76% |
| 2024-02-26 | 12.68 | 13.17 | 0.42 | 3.29% | 12.68 | 13.47 | 56663 | 7438.74 | 4.00% |
| 2024-02-23 | 12.31 | 12.75 | 0.32 | 2.57% | 12.25 | 12.84 | 51184 | 6436.34 | 3.62% |
| 2024-02-22 | 12.25 | 12.43 | -0.04 | -0.32% | 12.11 | 12.76 | 60434 | 7445.41 | 4.27% |
| 2024-02-21 | 11.28 | 12.47 | 1.13 | 9.96% | 11.04 | 12.47 | 45668 | 5471.76 | 3.23% |
| 2024-02-20 | 11.10 | 11.34 | 0.18 | 1.61% | 10.86 | 11.37 | 33658 | 3754.78 | 2.38% |
| 2024-02-19 | 10.61 | 11.16 | 0.36 | 3.33% | 10.50 | 11.40 | 63839 | 7005.83 | 4.51% |
| 2024-02-08 | 9.80 | 10.80 | 0.90 | 9.09% | 9.25 | 10.87 | 73851 | 7442.91 | 5.22% |
| 2024-02-07 | 10.80 | 9.90 | -0.94 | -8.67% | 9.76 | 10.85 | 84267 | 8481.87 | 5.95% |
| 2024-02-06 | 10.67 | 10.84 | -0.61 | -5.33% | 10.31 | 11.31 | 59587 | 6283.05 | 4.21% |
| 2024-02-05 | 12.49 | 11.45 | -1.27 | -9.98% | 11.45 | 12.49 | 31071 | 3591.01 | 2.20% |
| 2024-02-02 | 13.48 | 12.72 | -0.73 | -5.43% | 12.24 | 13.78 | 30020 | 3910.42 | 2.12% |
| 2024-02-01 | 14.25 | 13.45 | -0.69 | -4.88% | 13.33 | 14.25 | 24824 | 3378.89 | 1.75% |
| 2024-01-31 | 14.70 | 14.14 | -0.46 | -3.15% | 14.03 | 14.86 | 24313 | 3485.56 | 1.72% |
| 2024-01-30 | 15.19 | 14.60 | -0.55 | -3.63% | 14.58 | 15.25 | 16664 | 2479.02 | 1.18% |
| 2024-01-29 | 15.80 | 15.15 | -0.60 | -3.81% | 15.08 | 15.81 | 28911 | 4436.80 | 2.04% |