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 | 13.04 | 12.86 | -0.14 | -1.08% | 12.76 | 13.18 | 13801 | 1786.60 | 0.99% |
| 2024-05-07 | 13.01 | 13.00 | 0.01 | 0.08% | 12.93 | 13.05 | 18928 | 2460.36 | 1.35% |
| 2024-05-06 | 13.50 | 12.99 | 0.01 | 0.08% | 12.94 | 13.50 | 27038 | 3522.37 | 1.93% |
| 2024-04-30 | 13.25 | 12.98 | -0.21 | -1.59% | 12.90 | 13.46 | 12998 | 1704.17 | 0.93% |
| 2024-04-29 | 12.81 | 13.19 | 0.39 | 3.05% | 12.74 | 13.19 | 12203 | 1593.31 | 0.87% |
| 2024-04-26 | 12.62 | 12.80 | 0.05 | 0.39% | 12.46 | 12.85 | 9825 | 1249.71 | 0.70% |
| 2024-04-25 | 12.40 | 12.75 | 0.22 | 1.76% | 12.36 | 12.80 | 7885 | 995.78 | 0.56% |
| 2024-04-24 | 12.30 | 12.53 | 0.40 | 3.30% | 12.26 | 12.60 | 8669 | 1080.81 | 0.62% |
| 2024-04-23 | 11.97 | 12.13 | 0.35 | 2.97% | 11.79 | 12.25 | 9157 | 1108.24 | 0.65% |
| 2024-04-22 | 12.05 | 11.78 | -0.37 | -3.05% | 11.56 | 12.06 | 9361 | 1100.85 | 0.67% |
| 2024-04-19 | 12.14 | 12.15 | -0.09 | -0.74% | 12.05 | 12.42 | 14566 | 1770.69 | 1.04% |
| 2024-04-18 | 11.84 | 12.24 | 0.39 | 3.29% | 11.74 | 12.70 | 19518 | 2388.85 | 1.39% |
| 2024-04-17 | 10.88 | 11.85 | 0.55 | 4.87% | 10.88 | 12.06 | 26708 | 3108.46 | 1.91% |
| 2024-04-16 | 11.92 | 11.30 | -1.25 | -9.96% | 11.30 | 11.92 | 5554 | 631.55 | 0.40% |
| 2024-04-15 | 13.14 | 12.55 | -1.39 | -9.97% | 12.55 | 13.47 | 26805 | 3412.83 | 1.91% |
| 2024-04-12 | 13.29 | 13.94 | 0.64 | 4.81% | 13.27 | 14.60 | 36264 | 5046.56 | 2.59% |
| 2024-04-11 | 13.24 | 13.30 | 0.06 | 0.45% | 13.02 | 13.48 | 8233 | 1095.25 | 0.59% |
| 2024-04-10 | 13.68 | 13.24 | -0.39 | -2.86% | 13.17 | 13.73 | 10693 | 1426.71 | 0.76% |
| 2024-04-09 | 13.43 | 13.63 | 0.15 | 1.11% | 13.33 | 13.83 | 12445 | 1698.15 | 0.89% |
| 2024-04-08 | 13.82 | 13.48 | -0.68 | -4.80% | 13.46 | 13.97 | 24290 | 3322.93 | 1.74% |
| 2024-04-03 | 13.94 | 14.16 | 0.21 | 1.51% | 13.68 | 14.70 | 25772 | 3653.27 | 1.84% |
| 2024-04-02 | 13.90 | 13.95 | 0.06 | 0.43% | 13.86 | 14.50 | 13040 | 1840.49 | 0.93% |
| 2024-04-01 | 13.59 | 13.89 | 0.37 | 2.74% | 13.52 | 13.92 | 11974 | 1650.80 | 0.86% |
| 2024-03-29 | 13.26 | 13.52 | 0.14 | 1.05% | 13.25 | 13.64 | 9080 | 1220.76 | 0.65% |
| 2024-03-28 | 13.24 | 13.38 | 0.56 | 4.37% | 12.88 | 13.63 | 14089 | 1878.88 | 1.01% |
| 2024-03-27 | 13.29 | 12.82 | -0.48 | -3.61% | 12.80 | 13.36 | 9080 | 1184.98 | 0.65% |
| 2024-03-26 | 13.40 | 13.30 | 0.00 | 0.00% | 13.04 | 13.41 | 8343 | 1102.39 | 0.60% |
| 2024-03-25 | 13.58 | 13.30 | -0.44 | -3.20% | 13.30 | 13.84 | 11389 | 1534.18 | 0.81% |
| 2024-03-22 | 13.82 | 13.74 | -0.04 | -0.29% | 13.48 | 13.85 | 13950 | 1910.71 | 1.00% |
| 2024-03-21 | 13.85 | 13.78 | -0.07 | -0.51% | 13.61 | 13.95 | 14782 | 2034.31 | 1.06% |
| 2024-03-20 | 13.98 | 13.85 | -0.09 | -0.65% | 13.66 | 14.06 | 15685 | 2168.78 | 1.12% |
| 2024-03-19 | 13.73 | 13.94 | 0.20 | 1.46% | 13.64 | 14.03 | 18197 | 2515.53 | 1.30% |
| 2024-03-18 | 13.64 | 13.74 | -0.14 | -1.01% | 13.42 | 13.81 | 31439 | 4291.55 | 2.25% |
| 2024-03-15 | 13.02 | 13.88 | 0.85 | 6.52% | 12.94 | 14.00 | 31838 | 4283.01 | 2.27% |
| 2024-03-14 | 13.10 | 13.03 | -0.07 | -0.53% | 12.90 | 13.19 | 10071 | 1316.53 | 0.72% |
| 2024-03-13 | 13.06 | 13.10 | 0.00 | 0.00% | 13.05 | 13.22 | 7581 | 994.26 | 0.54% |
| 2024-03-12 | 12.99 | 13.10 | 0.36 | 2.83% | 12.80 | 13.13 | 10938 | 1418.85 | 0.78% |
| 2024-03-11 | 12.39 | 12.74 | 0.26 | 2.08% | 12.39 | 12.78 | 9638 | 1220.33 | 0.69% |
| 2024-03-08 | 12.36 | 12.48 | 0.06 | 0.48% | 12.25 | 12.60 | 7013 | 869.11 | 0.50% |
| 2024-03-07 | 12.61 | 12.42 | -0.08 | -0.64% | 12.29 | 12.74 | 9674 | 1209.10 | 0.69% |
| 2024-03-06 | 12.21 | 12.50 | 0.19 | 1.54% | 12.14 | 12.67 | 10499 | 1301.34 | 0.75% |
| 2024-03-05 | 12.58 | 12.31 | -0.36 | -2.84% | 12.17 | 12.80 | 12932 | 1611.06 | 0.92% |
| 2024-03-04 | 12.63 | 12.67 | -0.04 | -0.31% | 12.53 | 12.94 | 9423 | 1198.73 | 0.67% |
| 2024-03-01 | 12.60 | 12.71 | 0.23 | 1.84% | 12.44 | 12.72 | 13453 | 1692.93 | 0.96% |
| 2024-02-29 | 12.22 | 12.48 | 0.29 | 2.38% | 11.80 | 12.50 | 19180 | 2358.50 | 1.37% |
| 2024-02-28 | 13.53 | 12.19 | -1.20 | -8.96% | 12.13 | 13.78 | 30527 | 3932.83 | 2.18% |
| 2024-02-27 | 13.30 | 13.39 | 0.06 | 0.45% | 12.91 | 13.60 | 15503 | 2069.03 | 1.11% |
| 2024-02-26 | 12.73 | 13.33 | 0.60 | 4.71% | 12.65 | 13.86 | 21620 | 2862.50 | 1.54% |
| 2024-02-23 | 11.91 | 12.73 | 0.85 | 7.15% | 11.91 | 12.85 | 19271 | 2405.95 | 1.38% |
| 2024-02-22 | 11.44 | 11.88 | 0.47 | 4.12% | 11.42 | 11.95 | 14128 | 1651.89 | 1.01% |
| 2024-02-21 | 11.08 | 11.41 | 0.27 | 2.42% | 10.88 | 11.95 | 19130 | 2202.46 | 1.37% |
| 2024-02-20 | 10.78 | 11.14 | 0.46 | 4.31% | 10.55 | 11.19 | 17669 | 1939.68 | 1.26% |
| 2024-02-19 | 10.92 | 10.68 | 0.35 | 3.39% | 10.42 | 11.09 | 28707 | 3102.08 | 2.05% |
| 2024-02-08 | 9.42 | 10.33 | 0.94 | 10.01% | 8.86 | 10.33 | 36046 | 3504.42 | 2.57% |
| 2024-02-07 | 10.25 | 9.39 | -0.92 | -8.92% | 9.28 | 10.66 | 54855 | 5250.82 | 3.92% |
| 2024-02-06 | 10.58 | 10.31 | -1.15 | -10.03% | 10.31 | 11.23 | 33366 | 3500.66 | 2.38% |
| 2024-02-05 | 12.94 | 11.46 | -1.27 | -9.98% | 11.46 | 12.97 | 23118 | 2691.32 | 1.65% |
| 2024-02-02 | 12.91 | 12.73 | -0.40 | -3.05% | 12.45 | 13.88 | 30190 | 3989.16 | 2.16% |
| 2024-02-01 | 12.51 | 13.13 | -0.32 | -2.38% | 12.17 | 13.36 | 36852 | 4712.30 | 2.63% |
| 2024-01-31 | 13.71 | 13.45 | -1.49 | -9.97% | 13.45 | 14.49 | 70151 | 9502.93 | 5.01% |
| 2024-01-30 | 16.03 | 14.94 | -1.66 | -10.00% | 14.94 | 16.03 | 22824 | 3459.36 | 1.63% |
| 2024-01-29 | 15.46 | 16.60 | 0.67 | 4.21% | 15.46 | 16.80 | 82009 | 13283.75 | 5.86% |