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 | 13.23 | 12.89 | -0.32 | -2.42% | 12.86 | 13.23 | 28691 | 3731.85 | 1.46% |
| 2024-05-07 | 13.30 | 13.21 | -0.07 | -0.53% | 13.15 | 13.41 | 26097 | 3456.75 | 1.33% |
| 2024-05-06 | 13.20 | 13.28 | 0.32 | 2.47% | 13.15 | 13.37 | 34119 | 4524.21 | 1.74% |
| 2024-04-30 | 13.16 | 12.96 | -0.19 | -1.44% | 12.85 | 13.38 | 33150 | 4328.60 | 1.69% |
| 2024-04-29 | 12.74 | 13.15 | 0.10 | 0.77% | 12.53 | 13.18 | 47978 | 6216.00 | 2.45% |
| 2024-04-26 | 12.81 | 13.05 | 0.17 | 1.32% | 12.79 | 13.05 | 27709 | 3593.24 | 1.41% |
| 2024-04-25 | 12.82 | 12.88 | 0.06 | 0.47% | 12.70 | 13.05 | 28675 | 3693.46 | 1.46% |
| 2024-04-24 | 12.65 | 12.82 | 0.26 | 2.07% | 12.59 | 12.86 | 24380 | 3108.61 | 1.24% |
| 2024-04-23 | 12.47 | 12.56 | 0.11 | 0.88% | 12.41 | 12.65 | 20737 | 2597.41 | 1.06% |
| 2024-04-22 | 12.65 | 12.45 | -0.18 | -1.43% | 12.28 | 12.70 | 20263 | 2529.31 | 1.03% |
| 2024-04-19 | 12.65 | 12.63 | -0.11 | -0.86% | 12.50 | 12.81 | 23969 | 3031.19 | 1.22% |
| 2024-04-18 | 12.63 | 12.74 | 0.04 | 0.31% | 12.47 | 12.94 | 38824 | 4965.68 | 1.98% |
| 2024-04-17 | 12.02 | 12.70 | 0.77 | 6.45% | 12.02 | 12.72 | 43397 | 5429.75 | 2.21% |
| 2024-04-16 | 12.53 | 11.93 | -0.89 | -6.94% | 11.66 | 12.60 | 67014 | 8057.79 | 3.42% |
| 2024-04-15 | 13.54 | 12.82 | -0.78 | -5.74% | 12.52 | 13.66 | 55450 | 7222.14 | 2.83% |
| 2024-04-12 | 13.60 | 13.60 | -0.02 | -0.15% | 13.60 | 14.07 | 30090 | 4143.80 | 1.53% |
| 2024-04-11 | 13.59 | 13.62 | -0.08 | -0.58% | 13.44 | 13.83 | 31699 | 4330.65 | 1.62% |
| 2024-04-10 | 14.17 | 13.70 | -0.47 | -3.32% | 13.53 | 14.28 | 42259 | 5816.27 | 2.16% |
| 2024-04-09 | 14.03 | 14.17 | 0.12 | 0.85% | 13.91 | 14.22 | 34338 | 4838.08 | 1.75% |
| 2024-04-08 | 14.30 | 14.05 | -0.33 | -2.29% | 14.05 | 14.66 | 53388 | 7653.99 | 2.72% |
| 2024-04-03 | 14.66 | 14.38 | -0.48 | -3.23% | 14.32 | 14.82 | 67175 | 9716.10 | 3.43% |
| 2024-04-02 | 14.79 | 14.86 | 0.06 | 0.41% | 14.38 | 15.50 | 135458 | 20280.54 | 6.91% |
| 2024-04-01 | 14.24 | 14.80 | 0.56 | 3.93% | 14.24 | 14.83 | 60328 | 8780.20 | 3.08% |
| 2024-03-29 | 14.00 | 14.24 | 0.39 | 2.82% | 13.87 | 14.60 | 53133 | 7587.66 | 2.71% |
| 2024-03-28 | 13.34 | 13.85 | 0.42 | 3.13% | 13.34 | 14.22 | 39721 | 5481.34 | 2.03% |
| 2024-03-27 | 14.06 | 13.43 | -0.63 | -4.48% | 13.40 | 14.19 | 36415 | 5026.87 | 1.86% |
| 2024-03-26 | 13.83 | 14.06 | 0.19 | 1.37% | 13.75 | 14.09 | 32037 | 4468.95 | 1.63% |
| 2024-03-25 | 14.31 | 13.87 | -0.48 | -3.34% | 13.83 | 14.40 | 32699 | 4626.02 | 1.67% |
| 2024-03-22 | 14.71 | 14.35 | -0.36 | -2.45% | 14.25 | 14.77 | 39779 | 5753.97 | 2.03% |
| 2024-03-21 | 14.69 | 14.71 | 0.04 | 0.27% | 14.50 | 14.77 | 38578 | 5658.17 | 1.97% |
| 2024-03-20 | 14.56 | 14.67 | 0.14 | 0.96% | 14.50 | 14.73 | 33954 | 4959.74 | 1.73% |
| 2024-03-19 | 14.71 | 14.53 | -0.13 | -0.89% | 14.51 | 14.81 | 46626 | 6821.08 | 2.38% |
| 2024-03-18 | 14.53 | 14.66 | 0.19 | 1.31% | 14.42 | 14.74 | 52960 | 7744.14 | 2.70% |
| 2024-03-15 | 14.16 | 14.47 | 0.36 | 2.55% | 14.05 | 14.56 | 56383 | 8096.98 | 2.88% |
| 2024-03-14 | 14.13 | 14.11 | -0.07 | -0.49% | 13.88 | 14.32 | 42931 | 6060.23 | 2.19% |
| 2024-03-13 | 14.30 | 14.18 | -0.12 | -0.84% | 14.08 | 14.40 | 57640 | 8203.37 | 2.94% |
| 2024-03-12 | 13.82 | 14.30 | 0.48 | 3.47% | 13.81 | 14.37 | 80314 | 11327.26 | 4.10% |
| 2024-03-11 | 13.66 | 13.82 | 0.17 | 1.25% | 13.64 | 13.85 | 41733 | 5737.37 | 2.13% |
| 2024-03-08 | 13.85 | 13.65 | -0.02 | -0.15% | 13.48 | 13.87 | 39112 | 5336.17 | 1.99% |
| 2024-03-07 | 13.58 | 13.67 | 0.19 | 1.41% | 13.54 | 13.90 | 61017 | 8379.03 | 3.11% |
| 2024-03-06 | 13.16 | 13.48 | 0.29 | 2.20% | 13.15 | 13.58 | 45675 | 6115.99 | 2.33% |
| 2024-03-05 | 13.45 | 13.19 | -0.37 | -2.73% | 13.18 | 13.56 | 48933 | 6493.28 | 2.50% |
| 2024-03-04 | 13.73 | 13.56 | -0.17 | -1.24% | 13.17 | 13.97 | 55110 | 7431.00 | 2.81% |
| 2024-03-01 | 13.83 | 13.73 | 0.03 | 0.22% | 13.49 | 14.13 | 61816 | 8500.95 | 3.15% |
| 2024-02-29 | 12.81 | 13.70 | 0.46 | 3.47% | 12.70 | 13.75 | 85848 | 11559.71 | 4.38% |
| 2024-02-28 | 14.90 | 13.24 | -1.47 | -9.99% | 13.24 | 15.07 | 132889 | 18924.17 | 6.78% |
| 2024-02-27 | 14.22 | 14.71 | 0.40 | 2.80% | 14.10 | 14.71 | 90458 | 13183.25 | 4.61% |
| 2024-02-26 | 14.00 | 14.31 | 0.28 | 2.00% | 13.89 | 14.78 | 95132 | 13550.96 | 4.85% |
| 2024-02-23 | 13.76 | 14.03 | 0.25 | 1.81% | 13.60 | 14.11 | 88211 | 12199.84 | 4.50% |
| 2024-02-22 | 13.39 | 13.78 | 0.23 | 1.70% | 13.31 | 13.81 | 73221 | 9944.91 | 3.73% |
| 2024-02-21 | 13.17 | 13.55 | 0.38 | 2.89% | 13.08 | 13.86 | 93126 | 12715.79 | 4.75% |
| 2024-02-20 | 13.08 | 13.17 | -0.11 | -0.83% | 12.82 | 13.20 | 62328 | 8119.28 | 3.18% |
| 2024-02-19 | 13.10 | 13.28 | 0.24 | 1.84% | 12.92 | 13.45 | 71820 | 9483.42 | 3.66% |
| 2024-02-08 | 12.44 | 13.04 | 0.61 | 4.91% | 11.34 | 13.11 | 86147 | 10834.73 | 4.39% |
| 2024-02-07 | 12.47 | 12.43 | 0.16 | 1.30% | 12.00 | 13.47 | 89004 | 11244.10 | 4.54% |
| 2024-02-06 | 11.80 | 12.27 | 0.13 | 1.07% | 11.02 | 12.78 | 83560 | 9888.67 | 4.26% |
| 2024-02-05 | 13.27 | 12.14 | -1.35 | -10.01% | 12.14 | 13.39 | 89913 | 11078.37 | 4.59% |
| 2024-02-02 | 14.09 | 13.49 | -0.62 | -4.39% | 13.01 | 14.60 | 101357 | 13905.00 | 5.17% |
| 2024-02-01 | 14.29 | 14.11 | -0.79 | -5.30% | 13.64 | 14.78 | 93527 | 13261.12 | 4.77% |
| 2024-01-31 | 15.63 | 14.90 | -1.65 | -9.97% | 14.90 | 16.00 | 104439 | 15870.18 | 5.33% |
| 2024-01-30 | 16.70 | 16.55 | -1.84 | -10.01% | 16.55 | 17.30 | 114484 | 19162.37 | 5.84% |