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 | 13.11 | 13.26 | 0.11 | 0.84% | 13.06 | 13.46 | 183818 | 24473.22 | 1.53% |
| 2024-05-07 | 12.94 | 13.15 | 0.15 | 1.15% | 12.93 | 13.17 | 95041 | 12446.07 | 0.79% |
| 2024-05-06 | 12.99 | 13.00 | 0.23 | 1.80% | 12.63 | 13.03 | 146013 | 18795.96 | 1.22% |
| 2024-04-30 | 12.85 | 12.77 | -0.09 | -0.70% | 12.75 | 13.15 | 121433 | 15702.01 | 1.01% |
| 2024-04-29 | 12.84 | 12.86 | 0.06 | 0.47% | 12.61 | 12.92 | 162911 | 20779.41 | 1.36% |
| 2024-04-26 | 13.20 | 12.80 | -0.38 | -2.88% | 12.74 | 13.40 | 193881 | 24976.83 | 1.62% |
| 2024-04-25 | 13.28 | 13.18 | -0.11 | -0.83% | 13.09 | 13.45 | 107307 | 14180.70 | 0.89% |
| 2024-04-24 | 13.27 | 13.29 | -0.07 | -0.52% | 13.09 | 13.40 | 97768 | 12941.90 | 0.81% |
| 2024-04-23 | 13.43 | 13.36 | -0.18 | -1.33% | 13.05 | 13.73 | 178409 | 23887.02 | 1.49% |
| 2024-04-22 | 14.24 | 13.54 | -0.74 | -5.18% | 13.49 | 14.30 | 189034 | 26029.36 | 1.58% |
| 2024-04-19 | 13.87 | 14.28 | 0.32 | 2.29% | 13.85 | 14.35 | 150724 | 21428.42 | 1.26% |
| 2024-04-18 | 14.12 | 13.96 | -0.18 | -1.27% | 13.84 | 14.33 | 138977 | 19465.40 | 1.16% |
| 2024-04-17 | 13.77 | 14.14 | 0.36 | 2.61% | 13.66 | 14.14 | 149374 | 20787.74 | 1.24% |
| 2024-04-16 | 14.03 | 13.78 | -0.14 | -1.01% | 13.54 | 14.11 | 204309 | 28292.68 | 1.70% |
| 2024-04-15 | 13.49 | 13.92 | 0.33 | 2.43% | 13.40 | 13.99 | 187836 | 25835.12 | 1.57% |
| 2024-04-12 | 13.56 | 13.59 | 0.01 | 0.07% | 13.31 | 13.73 | 144993 | 19650.68 | 1.21% |
| 2024-04-11 | 13.11 | 13.58 | 0.38 | 2.88% | 13.09 | 13.77 | 232078 | 31251.44 | 1.93% |
| 2024-04-10 | 12.82 | 13.20 | 0.34 | 2.64% | 12.80 | 13.29 | 251405 | 33127.23 | 2.10% |
| 2024-04-09 | 12.84 | 12.86 | 0.02 | 0.16% | 12.74 | 12.96 | 129372 | 16610.20 | 1.08% |
| 2024-04-08 | 12.83 | 12.84 | -0.01 | -0.08% | 12.70 | 13.19 | 262194 | 34005.82 | 2.18% |
| 2024-04-03 | 12.09 | 12.85 | 0.73 | 6.02% | 12.07 | 12.91 | 286441 | 36096.39 | 2.39% |
| 2024-04-02 | 11.85 | 12.12 | 0.22 | 1.85% | 11.83 | 12.27 | 204394 | 24777.40 | 1.70% |
| 2024-04-01 | 12.11 | 11.90 | -0.39 | -3.17% | 11.73 | 12.12 | 235603 | 27945.54 | 1.96% |
| 2024-03-29 | 11.88 | 12.29 | 0.34 | 2.85% | 11.83 | 12.29 | 127565 | 15455.20 | 1.06% |
| 2024-03-28 | 11.82 | 11.95 | 0.14 | 1.19% | 11.75 | 11.98 | 94775 | 11269.60 | 0.79% |
| 2024-03-27 | 11.91 | 11.81 | -0.04 | -0.34% | 11.73 | 11.97 | 120615 | 14316.66 | 1.01% |
| 2024-03-26 | 12.09 | 11.85 | -0.20 | -1.66% | 11.75 | 12.14 | 118728 | 14103.58 | 0.99% |
| 2024-03-25 | 12.09 | 12.05 | -0.10 | -0.82% | 12.00 | 12.37 | 131391 | 16062.95 | 1.09% |
| 2024-03-22 | 12.06 | 12.15 | 0.08 | 0.66% | 11.99 | 12.24 | 120859 | 14663.51 | 1.01% |
| 2024-03-21 | 11.88 | 12.07 | 0.12 | 1.00% | 11.72 | 12.15 | 121103 | 14498.36 | 1.01% |
| 2024-03-20 | 11.96 | 11.95 | 0.02 | 0.17% | 11.78 | 12.02 | 92116 | 10989.05 | 0.77% |
| 2024-03-19 | 11.83 | 11.93 | 0.10 | 0.85% | 11.77 | 12.11 | 148314 | 17772.98 | 1.24% |
| 2024-03-18 | 12.17 | 11.83 | -0.38 | -3.11% | 11.78 | 12.18 | 224937 | 26699.89 | 1.87% |
| 2024-03-15 | 12.45 | 12.21 | -0.24 | -1.93% | 12.03 | 12.45 | 144061 | 17537.49 | 1.20% |
| 2024-03-14 | 12.20 | 12.45 | 0.16 | 1.30% | 12.20 | 12.47 | 118788 | 14701.21 | 0.99% |
| 2024-03-13 | 12.06 | 12.29 | 0.16 | 1.32% | 12.00 | 12.37 | 121582 | 14862.87 | 1.01% |
| 2024-03-12 | 12.42 | 12.13 | -0.37 | -2.96% | 12.05 | 12.48 | 182448 | 22227.63 | 1.52% |
| 2024-03-11 | 12.95 | 12.50 | -0.53 | -4.07% | 12.31 | 12.95 | 228404 | 28541.92 | 1.90% |
| 2024-03-08 | 13.20 | 13.03 | -0.19 | -1.44% | 12.84 | 13.25 | 155313 | 20190.12 | 1.29% |
| 2024-03-07 | 13.17 | 13.22 | 0.03 | 0.23% | 13.08 | 13.43 | 161137 | 21329.59 | 1.34% |
| 2024-03-06 | 12.93 | 13.19 | 0.30 | 2.33% | 12.88 | 13.29 | 229011 | 30048.62 | 1.91% |
| 2024-03-05 | 12.97 | 12.89 | -0.07 | -0.54% | 12.80 | 13.17 | 160917 | 20814.48 | 1.34% |
| 2024-03-04 | 12.46 | 12.96 | 0.50 | 4.01% | 12.39 | 12.96 | 211774 | 26910.03 | 1.76% |
| 2024-03-01 | 12.30 | 12.46 | 0.11 | 0.89% | 12.27 | 12.63 | 190192 | 23718.20 | 1.58% |
| 2024-02-29 | 12.32 | 12.35 | 0.02 | 0.16% | 12.21 | 12.37 | 142040 | 17454.30 | 1.18% |
| 2024-02-28 | 12.39 | 12.33 | -0.09 | -0.72% | 12.18 | 12.58 | 216777 | 26760.12 | 1.81% |
| 2024-02-27 | 12.46 | 12.42 | -0.05 | -0.40% | 12.26 | 12.62 | 157296 | 19492.41 | 1.31% |
| 2024-02-26 | 12.72 | 12.47 | -0.28 | -2.20% | 12.33 | 12.85 | 191695 | 24135.96 | 1.60% |
| 2024-02-23 | 12.92 | 12.75 | -0.14 | -1.09% | 12.61 | 13.20 | 233435 | 29960.19 | 1.95% |
| 2024-02-22 | 12.16 | 12.89 | 0.79 | 6.53% | 12.10 | 12.91 | 297557 | 37471.11 | 2.48% |
| 2024-02-21 | 11.98 | 12.10 | 0.06 | 0.50% | 11.92 | 12.22 | 228917 | 27663.54 | 1.91% |
| 2024-02-20 | 11.60 | 12.04 | 0.44 | 3.79% | 11.49 | 12.24 | 286465 | 34262.04 | 2.39% |
| 2024-02-19 | 11.23 | 11.60 | 0.40 | 3.57% | 11.12 | 11.63 | 247855 | 28364.13 | 2.07% |
| 2024-02-08 | 11.10 | 11.20 | 0.23 | 2.10% | 11.08 | 11.38 | 209628 | 23613.93 | 1.75% |
| 2024-02-07 | 10.61 | 10.97 | 0.35 | 3.30% | 10.57 | 11.03 | 222776 | 24278.13 | 1.86% |
| 2024-02-06 | 10.43 | 10.62 | 0.12 | 1.14% | 10.29 | 10.86 | 165585 | 17458.79 | 1.38% |
| 2024-02-05 | 10.68 | 10.50 | -0.20 | -1.87% | 10.31 | 10.77 | 174137 | 18379.41 | 1.45% |
| 2024-02-02 | 10.77 | 10.70 | -0.09 | -0.83% | 10.45 | 10.94 | 148855 | 15992.26 | 1.24% |
| 2024-02-01 | 10.96 | 10.79 | -0.17 | -1.55% | 10.75 | 11.00 | 122413 | 13288.52 | 1.02% |
| 2024-01-31 | 10.98 | 10.96 | -0.03 | -0.27% | 10.90 | 11.15 | 135925 | 14987.74 | 1.13% |
| 2024-01-30 | 11.11 | 10.99 | -0.15 | -1.35% | 10.92 | 11.22 | 125708 | 13947.49 | 1.05% |