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 | 13.17 | 12.87 | -0.30 | -2.28% | 12.80 | 13.17 | 29615 | 3824.21 | 1.05% |
| 2024-05-07 | 13.07 | 13.17 | 0.02 | 0.15% | 13.05 | 13.28 | 31471 | 4138.97 | 1.11% |
| 2024-05-06 | 13.55 | 13.15 | -0.22 | -1.65% | 13.12 | 13.60 | 52133 | 6910.50 | 1.84% |
| 2024-04-30 | 13.30 | 13.37 | 0.07 | 0.53% | 13.06 | 13.60 | 47176 | 6287.36 | 1.67% |
| 2024-04-29 | 12.98 | 13.30 | 0.33 | 2.54% | 12.98 | 13.35 | 42887 | 5661.17 | 1.51% |
| 2024-04-26 | 12.74 | 12.97 | 0.28 | 2.21% | 12.70 | 13.15 | 58100 | 7544.80 | 2.07% |
| 2024-04-25 | 12.67 | 12.69 | 0.02 | 0.16% | 12.45 | 12.87 | 36356 | 4627.20 | 1.29% |
| 2024-04-24 | 12.24 | 12.67 | 0.39 | 3.18% | 12.24 | 12.68 | 45897 | 5761.53 | 1.63% |
| 2024-04-23 | 12.05 | 12.28 | 0.10 | 0.82% | 12.02 | 12.37 | 28426 | 3486.68 | 1.01% |
| 2024-04-22 | 12.18 | 12.18 | -0.18 | -1.46% | 11.77 | 12.37 | 37814 | 4573.94 | 1.34% |
| 2024-04-19 | 12.17 | 12.36 | 0.29 | 2.40% | 12.09 | 12.66 | 65435 | 8126.77 | 2.33% |
| 2024-04-18 | 12.10 | 12.07 | 0.08 | 0.67% | 11.65 | 12.35 | 47426 | 5714.57 | 1.69% |
| 2024-04-17 | 11.44 | 11.99 | 0.70 | 6.20% | 11.44 | 12.11 | 52046 | 6195.60 | 1.85% |
| 2024-04-16 | 12.46 | 11.29 | -0.91 | -7.46% | 11.26 | 12.46 | 70138 | 8073.96 | 2.49% |
| 2024-04-15 | 12.72 | 12.20 | -0.66 | -5.13% | 11.90 | 12.78 | 68475 | 8407.41 | 2.43% |
| 2024-04-12 | 13.02 | 12.86 | -0.04 | -0.31% | 12.80 | 13.20 | 33325 | 4339.14 | 1.18% |
| 2024-04-11 | 12.96 | 12.90 | -0.05 | -0.39% | 12.85 | 13.20 | 35084 | 4573.86 | 1.25% |
| 2024-04-10 | 13.48 | 12.95 | -0.41 | -3.07% | 12.79 | 13.48 | 42068 | 5467.87 | 1.50% |
| 2024-04-09 | 13.35 | 13.36 | 0.17 | 1.29% | 13.16 | 13.55 | 37852 | 5043.61 | 1.35% |
| 2024-04-08 | 13.60 | 13.19 | -0.46 | -3.37% | 13.18 | 13.61 | 44973 | 5989.78 | 1.60% |
| 2024-04-03 | 14.23 | 13.65 | -0.58 | -4.08% | 13.53 | 14.23 | 64583 | 8858.82 | 2.30% |
| 2024-04-02 | 14.76 | 14.23 | -0.52 | -3.53% | 14.19 | 14.87 | 58269 | 8352.98 | 2.07% |
| 2024-04-01 | 14.52 | 14.75 | 0.32 | 2.22% | 14.43 | 14.89 | 63675 | 9315.04 | 2.26% |
| 2024-03-29 | 14.75 | 14.43 | -0.45 | -3.02% | 14.32 | 14.87 | 65413 | 9506.33 | 2.33% |
| 2024-03-28 | 14.50 | 14.88 | 0.37 | 2.55% | 14.40 | 14.98 | 89681 | 13217.84 | 3.19% |
| 2024-03-27 | 15.58 | 14.51 | -1.10 | -7.05% | 14.50 | 15.58 | 119493 | 17745.00 | 4.25% |
| 2024-03-26 | 15.59 | 15.61 | -0.24 | -1.51% | 15.35 | 16.15 | 127893 | 20170.79 | 4.55% |
| 2024-03-25 | 15.51 | 15.85 | 0.06 | 0.38% | 15.18 | 16.26 | 190637 | 30242.72 | 6.78% |
| 2024-03-22 | 15.10 | 15.79 | 0.45 | 2.93% | 14.83 | 16.40 | 187975 | 29300.62 | 6.68% |
| 2024-03-21 | 15.15 | 15.34 | 0.22 | 1.46% | 14.92 | 15.54 | 137473 | 20946.55 | 4.89% |
| 2024-03-20 | 15.03 | 15.12 | 0.12 | 0.80% | 14.90 | 15.15 | 101543 | 15243.19 | 3.61% |
| 2024-03-19 | 15.12 | 15.00 | 0.13 | 0.87% | 14.94 | 15.60 | 178402 | 27202.40 | 6.34% |
| 2024-03-18 | 14.52 | 14.87 | 0.31 | 2.13% | 14.35 | 14.89 | 124448 | 18284.97 | 4.42% |
| 2024-03-15 | 14.75 | 14.56 | -0.27 | -1.82% | 14.30 | 14.75 | 116973 | 16933.90 | 4.16% |
| 2024-03-14 | 15.00 | 14.83 | -0.64 | -4.14% | 14.40 | 15.27 | 252697 | 37546.87 | 8.98% |
| 2024-03-13 | 14.30 | 15.47 | 1.41 | 10.03% | 14.13 | 15.47 | 308396 | 46524.13 | 10.97% |
| 2024-03-12 | 13.73 | 14.06 | 0.36 | 2.63% | 13.72 | 14.13 | 87773 | 12219.43 | 3.12% |
| 2024-03-11 | 13.16 | 13.70 | 0.48 | 3.63% | 13.14 | 13.71 | 73134 | 9837.91 | 2.60% |
| 2024-03-08 | 13.00 | 13.22 | 0.22 | 1.69% | 12.82 | 13.24 | 52008 | 6791.82 | 1.85% |
| 2024-03-07 | 13.40 | 13.00 | -0.30 | -2.26% | 12.95 | 13.51 | 53377 | 7056.80 | 1.90% |
| 2024-03-06 | 13.21 | 13.30 | 0.12 | 0.91% | 13.11 | 13.53 | 56595 | 7526.97 | 2.01% |
| 2024-03-05 | 13.40 | 13.18 | -0.33 | -2.44% | 13.02 | 13.44 | 67418 | 8931.68 | 2.40% |
| 2024-03-04 | 13.75 | 13.51 | -0.06 | -0.44% | 13.21 | 13.76 | 74058 | 9959.25 | 2.63% |
| 2024-03-01 | 13.13 | 13.57 | 0.53 | 4.06% | 13.00 | 13.57 | 91643 | 12201.52 | 3.26% |
| 2024-02-29 | 12.20 | 13.04 | 0.57 | 4.57% | 12.04 | 13.05 | 83577 | 10705.40 | 2.97% |
| 2024-02-28 | 13.89 | 12.47 | -1.38 | -9.96% | 12.47 | 14.10 | 148455 | 19846.35 | 5.28% |
| 2024-02-27 | 12.94 | 13.85 | 0.78 | 5.97% | 12.83 | 13.85 | 93360 | 12499.92 | 3.32% |
| 2024-02-26 | 13.00 | 13.07 | 0.12 | 0.93% | 12.71 | 13.38 | 99623 | 12975.98 | 3.54% |
| 2024-02-23 | 12.57 | 12.95 | 0.67 | 5.46% | 12.20 | 13.00 | 100911 | 12749.80 | 3.59% |
| 2024-02-22 | 11.73 | 12.28 | 0.65 | 5.59% | 11.73 | 12.28 | 90584 | 10951.28 | 3.22% |
| 2024-02-21 | 11.21 | 11.63 | 0.11 | 0.95% | 11.19 | 12.00 | 80834 | 9467.91 | 2.87% |
| 2024-02-20 | 11.34 | 11.52 | 0.18 | 1.59% | 11.01 | 11.71 | 83816 | 9580.16 | 2.98% |
| 2024-02-19 | 10.63 | 11.34 | 0.93 | 8.93% | 10.63 | 11.43 | 101578 | 11330.85 | 3.61% |
| 2024-02-08 | 9.66 | 10.41 | 0.95 | 10.04% | 9.46 | 10.41 | 100899 | 10100.62 | 3.59% |
| 2024-02-07 | 10.04 | 9.46 | -0.58 | -5.78% | 9.20 | 10.05 | 117414 | 11382.94 | 4.17% |
| 2024-02-06 | 9.08 | 10.04 | 0.00 | 0.00% | 9.04 | 10.44 | 106753 | 10214.37 | 3.80% |
| 2024-02-05 | 10.90 | 10.04 | -1.12 | -10.04% | 10.04 | 10.97 | 80451 | 8193.05 | 2.86% |
| 2024-02-02 | 11.99 | 11.16 | -0.72 | -6.06% | 10.72 | 12.22 | 68061 | 7737.12 | 2.42% |
| 2024-02-01 | 11.89 | 11.88 | -0.04 | -0.34% | 11.51 | 12.14 | 51963 | 6167.13 | 1.85% |
| 2024-01-31 | 12.77 | 11.92 | -0.88 | -6.88% | 11.89 | 12.80 | 54105 | 6638.52 | 1.92% |
| 2024-01-30 | 13.24 | 12.80 | -0.45 | -3.40% | 12.77 | 13.33 | 41321 | 5383.25 | 1.47% |