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 | 13.56 | 13.51 | -0.14 | -1.03% | 13.48 | 13.66 | 43734 | 5927.44 | 1.24% |
| 2024-05-07 | 13.53 | 13.65 | 0.13 | 0.96% | 13.43 | 13.85 | 69951 | 9533.01 | 1.98% |
| 2024-05-06 | 13.59 | 13.52 | -0.02 | -0.15% | 13.33 | 13.60 | 65322 | 8809.04 | 1.85% |
| 2024-04-30 | 13.06 | 13.54 | 0.24 | 1.80% | 12.92 | 13.66 | 109035 | 14552.64 | 3.09% |
| 2024-04-29 | 12.92 | 13.30 | 0.29 | 2.23% | 12.92 | 13.35 | 60175 | 7951.92 | 1.70% |
| 2024-04-26 | 12.89 | 13.01 | 0.05 | 0.39% | 12.84 | 13.04 | 56129 | 7282.59 | 1.59% |
| 2024-04-25 | 13.06 | 12.96 | -0.23 | -1.74% | 12.92 | 13.08 | 54289 | 7054.22 | 1.54% |
| 2024-04-24 | 12.96 | 13.19 | 0.03 | 0.23% | 12.85 | 13.27 | 88055 | 11477.52 | 2.49% |
| 2024-04-23 | 13.38 | 13.16 | -0.21 | -1.57% | 13.07 | 13.65 | 108985 | 14516.86 | 3.09% |
| 2024-04-22 | 13.66 | 13.37 | 0.34 | 2.61% | 13.32 | 13.92 | 142609 | 19280.06 | 4.04% |
| 2024-04-19 | 12.58 | 13.03 | 0.46 | 3.66% | 12.52 | 13.65 | 155866 | 20553.86 | 4.42% |
| 2024-04-18 | 12.50 | 12.57 | -0.03 | -0.24% | 12.50 | 12.72 | 36746 | 4625.51 | 1.04% |
| 2024-04-17 | 12.03 | 12.60 | 0.68 | 5.70% | 12.02 | 12.62 | 56278 | 6979.73 | 1.59% |
| 2024-04-16 | 12.35 | 11.92 | -0.52 | -4.18% | 11.91 | 12.37 | 53889 | 6540.39 | 1.53% |
| 2024-04-15 | 12.60 | 12.44 | -0.17 | -1.35% | 12.23 | 12.65 | 53171 | 6616.32 | 1.51% |
| 2024-04-12 | 12.74 | 12.61 | 0.11 | 0.88% | 12.52 | 12.81 | 56812 | 7199.52 | 1.61% |
| 2024-04-11 | 12.37 | 12.50 | 0.03 | 0.24% | 12.37 | 12.62 | 35955 | 4511.40 | 1.02% |
| 2024-04-10 | 12.58 | 12.47 | -0.11 | -0.87% | 12.30 | 12.66 | 40201 | 5021.38 | 1.14% |
| 2024-04-09 | 12.45 | 12.58 | 0.18 | 1.45% | 12.40 | 12.61 | 37666 | 4718.65 | 1.07% |
| 2024-04-08 | 12.50 | 12.40 | -0.09 | -0.72% | 12.36 | 12.57 | 40981 | 5100.88 | 1.16% |
| 2024-04-03 | 12.35 | 12.49 | 0.07 | 0.56% | 12.33 | 12.49 | 37878 | 4705.03 | 1.07% |
| 2024-04-02 | 12.28 | 12.42 | 0.14 | 1.14% | 12.28 | 12.49 | 46930 | 5832.44 | 1.33% |
| 2024-04-01 | 12.21 | 12.28 | 0.10 | 0.82% | 12.18 | 12.31 | 28856 | 3536.23 | 0.82% |
| 2024-03-29 | 11.96 | 12.18 | 0.22 | 1.84% | 11.90 | 12.18 | 34124 | 4131.39 | 0.97% |
| 2024-03-28 | 11.75 | 11.96 | 0.18 | 1.53% | 11.74 | 12.06 | 26549 | 3171.11 | 0.75% |
| 2024-03-27 | 11.98 | 11.78 | -0.25 | -2.08% | 11.77 | 12.16 | 33428 | 4005.72 | 0.95% |
| 2024-03-26 | 12.10 | 12.03 | -0.09 | -0.74% | 11.86 | 12.15 | 37597 | 4500.27 | 1.07% |
| 2024-03-25 | 12.10 | 12.12 | -0.02 | -0.16% | 11.94 | 12.25 | 37077 | 4489.14 | 1.05% |
| 2024-03-22 | 12.20 | 12.14 | -0.18 | -1.46% | 12.01 | 12.27 | 41064 | 4978.48 | 1.16% |
| 2024-03-21 | 12.03 | 12.32 | 0.29 | 2.41% | 11.96 | 12.50 | 61704 | 7563.24 | 1.75% |
| 2024-03-20 | 11.87 | 12.03 | 0.13 | 1.09% | 11.87 | 12.10 | 26437 | 3173.03 | 0.75% |
| 2024-03-19 | 12.03 | 11.90 | -0.10 | -0.83% | 11.87 | 12.03 | 28116 | 3359.39 | 0.80% |
| 2024-03-18 | 12.00 | 12.00 | 0.04 | 0.33% | 11.89 | 12.05 | 35151 | 4204.27 | 1.00% |
| 2024-03-15 | 11.68 | 11.96 | 0.19 | 1.61% | 11.65 | 12.09 | 44745 | 5331.43 | 1.27% |
| 2024-03-14 | 11.69 | 11.77 | 0.08 | 0.68% | 11.65 | 12.10 | 50159 | 5948.31 | 1.42% |
| 2024-03-13 | 11.60 | 11.69 | 0.04 | 0.34% | 11.56 | 11.73 | 31020 | 3614.60 | 0.88% |
| 2024-03-12 | 11.75 | 11.65 | -0.03 | -0.26% | 11.50 | 11.75 | 31588 | 3668.93 | 0.89% |
| 2024-03-11 | 11.45 | 11.68 | 0.23 | 2.01% | 11.40 | 11.84 | 38327 | 4457.01 | 1.09% |
| 2024-03-08 | 11.46 | 11.45 | -0.05 | -0.43% | 11.34 | 11.52 | 26936 | 3071.79 | 0.76% |
| 2024-03-07 | 11.58 | 11.50 | -0.04 | -0.35% | 11.42 | 11.64 | 36695 | 4237.31 | 1.04% |
| 2024-03-06 | 11.52 | 11.54 | -0.09 | -0.77% | 11.41 | 11.64 | 46679 | 5367.47 | 1.32% |
| 2024-03-05 | 11.33 | 11.63 | 0.27 | 2.38% | 11.22 | 11.98 | 83656 | 9757.58 | 2.37% |
| 2024-03-04 | 11.25 | 11.36 | 0.10 | 0.89% | 11.18 | 11.37 | 35691 | 4030.14 | 1.01% |
| 2024-03-01 | 11.24 | 11.26 | 0.03 | 0.27% | 11.15 | 11.32 | 29126 | 3270.91 | 0.83% |
| 2024-02-29 | 10.90 | 11.23 | 0.29 | 2.65% | 10.82 | 11.24 | 40848 | 4534.62 | 1.16% |
| 2024-02-28 | 11.30 | 10.94 | -0.36 | -3.19% | 10.93 | 11.59 | 62553 | 7070.15 | 1.77% |
| 2024-02-27 | 11.06 | 11.30 | 0.19 | 1.71% | 11.04 | 11.30 | 36635 | 4107.56 | 1.04% |
| 2024-02-26 | 11.15 | 11.11 | -0.03 | -0.27% | 11.03 | 11.29 | 37484 | 4176.88 | 1.06% |
| 2024-02-23 | 11.03 | 11.14 | 0.11 | 1.00% | 10.93 | 11.16 | 39511 | 4366.70 | 1.12% |
| 2024-02-22 | 10.98 | 11.03 | 0.07 | 0.64% | 10.87 | 11.08 | 29234 | 3207.57 | 0.83% |
| 2024-02-21 | 10.78 | 10.96 | 0.08 | 0.74% | 10.74 | 11.17 | 40364 | 4443.91 | 1.14% |
| 2024-02-20 | 10.85 | 10.88 | 0.01 | 0.09% | 10.70 | 10.97 | 29603 | 3212.70 | 0.84% |
| 2024-02-19 | 10.70 | 10.87 | 0.17 | 1.59% | 10.70 | 11.10 | 39469 | 4305.16 | 1.12% |
| 2024-02-08 | 10.09 | 10.70 | 0.65 | 6.47% | 10.03 | 10.88 | 55177 | 5770.64 | 1.56% |
| 2024-02-07 | 10.00 | 10.05 | -0.11 | -1.08% | 9.88 | 10.30 | 42267 | 4260.87 | 1.20% |
| 2024-02-06 | 9.58 | 10.16 | 0.42 | 4.31% | 9.20 | 10.35 | 56867 | 5526.19 | 1.61% |
| 2024-02-05 | 10.40 | 9.74 | -0.82 | -7.77% | 9.66 | 10.42 | 61386 | 6046.96 | 1.74% |
| 2024-02-02 | 11.03 | 10.56 | -0.53 | -4.78% | 10.30 | 11.19 | 44671 | 4813.55 | 1.27% |
| 2024-02-01 | 11.40 | 11.09 | -0.35 | -3.06% | 11.00 | 11.40 | 37383 | 4165.98 | 1.06% |
| 2024-01-31 | 11.78 | 11.44 | -0.39 | -3.30% | 11.35 | 11.92 | 27246 | 3151.48 | 0.77% |
| 2024-01-30 | 11.84 | 11.83 | -0.10 | -0.84% | 11.80 | 12.12 | 25922 | 3096.92 | 0.73% |