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 | 13.06 | 12.95 | -0.14 | -1.07% | 12.88 | 13.17 | 16866 | 2190.68 | 1.92% |
| 2024-05-07 | 12.98 | 13.09 | 0.19 | 1.47% | 12.86 | 13.13 | 23647 | 3080.81 | 2.69% |
| 2024-05-06 | 12.85 | 12.90 | 0.12 | 0.94% | 12.82 | 13.06 | 31965 | 4138.93 | 3.63% |
| 2024-04-30 | 12.56 | 12.78 | -0.55 | -4.13% | 12.55 | 12.90 | 38516 | 4906.39 | 4.38% |
| 2024-04-29 | 12.88 | 13.33 | 0.46 | 3.57% | 12.88 | 13.37 | 25296 | 3320.50 | 2.88% |
| 2024-04-26 | 12.98 | 12.87 | -0.13 | -1.00% | 12.75 | 13.03 | 16083 | 2073.82 | 1.83% |
| 2024-04-25 | 12.80 | 13.00 | 0.17 | 1.33% | 12.63 | 13.08 | 12784 | 1658.33 | 1.45% |
| 2024-04-24 | 12.58 | 12.83 | 0.20 | 1.58% | 12.56 | 12.84 | 10885 | 1389.04 | 1.24% |
| 2024-04-23 | 12.27 | 12.63 | 0.40 | 3.27% | 12.27 | 12.71 | 13662 | 1711.63 | 1.55% |
| 2024-04-22 | 12.26 | 12.23 | -0.16 | -1.29% | 12.12 | 12.53 | 11066 | 1361.03 | 1.26% |
| 2024-04-19 | 12.43 | 12.39 | -0.14 | -1.12% | 12.28 | 12.62 | 10926 | 1358.95 | 1.24% |
| 2024-04-18 | 12.56 | 12.53 | -0.03 | -0.24% | 12.32 | 12.74 | 15186 | 1902.43 | 1.73% |
| 2024-04-17 | 11.84 | 12.56 | 0.90 | 7.72% | 11.73 | 12.56 | 23217 | 2873.46 | 2.64% |
| 2024-04-16 | 12.23 | 11.66 | -0.75 | -6.04% | 11.66 | 12.38 | 25083 | 2970.76 | 2.85% |
| 2024-04-15 | 13.14 | 12.41 | -0.76 | -5.77% | 12.16 | 13.23 | 31319 | 3950.22 | 3.56% |
| 2024-04-12 | 13.26 | 13.17 | -0.14 | -1.05% | 13.12 | 13.48 | 10528 | 1397.06 | 1.20% |
| 2024-04-11 | 13.14 | 13.31 | 0.10 | 0.76% | 12.91 | 13.50 | 14804 | 1967.33 | 1.68% |
| 2024-04-10 | 13.60 | 13.21 | -0.39 | -2.87% | 13.07 | 13.65 | 15053 | 1995.65 | 1.71% |
| 2024-04-09 | 13.45 | 13.60 | 0.21 | 1.57% | 13.45 | 13.62 | 11328 | 1536.62 | 1.29% |
| 2024-04-08 | 14.08 | 13.39 | -0.58 | -4.15% | 13.38 | 14.08 | 15995 | 2179.02 | 1.82% |
| 2024-04-03 | 14.09 | 13.97 | -0.01 | -0.07% | 13.82 | 14.09 | 12955 | 1805.95 | 1.47% |
| 2024-04-02 | 13.93 | 13.98 | 0.03 | 0.22% | 13.92 | 14.10 | 14009 | 1963.00 | 1.59% |
| 2024-04-01 | 13.71 | 13.95 | 0.28 | 2.05% | 13.71 | 14.00 | 18277 | 2541.12 | 2.08% |
| 2024-03-29 | 13.48 | 13.67 | 0.20 | 1.48% | 13.40 | 13.69 | 14747 | 2001.66 | 1.68% |
| 2024-03-28 | 13.07 | 13.47 | 0.31 | 2.36% | 13.04 | 13.55 | 14064 | 1880.21 | 1.60% |
| 2024-03-27 | 13.61 | 13.16 | -0.41 | -3.02% | 13.15 | 13.68 | 12966 | 1734.19 | 1.47% |
| 2024-03-26 | 13.53 | 13.57 | 0.00 | 0.00% | 13.33 | 13.67 | 11131 | 1504.31 | 1.27% |
| 2024-03-25 | 13.80 | 13.57 | -0.26 | -1.88% | 13.55 | 13.96 | 12949 | 1782.09 | 1.47% |
| 2024-03-22 | 14.04 | 13.83 | -0.23 | -1.64% | 13.73 | 14.12 | 14206 | 1977.23 | 1.62% |
| 2024-03-21 | 14.14 | 14.06 | 0.02 | 0.14% | 13.92 | 14.17 | 13203 | 1855.05 | 1.50% |
| 2024-03-20 | 14.00 | 14.04 | 0.12 | 0.86% | 13.92 | 14.13 | 14618 | 2048.99 | 1.66% |
| 2024-03-19 | 14.12 | 13.92 | -0.09 | -0.64% | 13.90 | 14.12 | 17329 | 2420.51 | 1.97% |
| 2024-03-18 | 13.85 | 14.01 | 0.34 | 2.49% | 13.68 | 14.06 | 18434 | 2563.03 | 2.10% |
| 2024-03-15 | 13.45 | 13.67 | 0.14 | 1.03% | 13.45 | 13.68 | 12889 | 1749.60 | 1.47% |
| 2024-03-14 | 13.51 | 13.53 | 0.02 | 0.15% | 13.35 | 13.60 | 17302 | 2338.74 | 1.97% |
| 2024-03-13 | 13.66 | 13.51 | -0.09 | -0.66% | 13.40 | 13.68 | 13805 | 1865.07 | 1.57% |
| 2024-03-12 | 13.53 | 13.60 | 0.07 | 0.52% | 13.34 | 13.63 | 18706 | 2525.89 | 2.13% |
| 2024-03-11 | 13.22 | 13.53 | 0.31 | 2.34% | 13.18 | 13.53 | 18153 | 2429.84 | 2.06% |
| 2024-03-08 | 12.95 | 13.22 | 0.17 | 1.30% | 12.94 | 13.23 | 13175 | 1727.30 | 1.50% |
| 2024-03-07 | 13.00 | 13.05 | 0.04 | 0.31% | 12.91 | 13.21 | 20905 | 2733.04 | 2.38% |
| 2024-03-06 | 12.86 | 13.01 | 0.14 | 1.09% | 12.77 | 13.11 | 14466 | 1871.80 | 1.64% |
| 2024-03-05 | 13.09 | 12.87 | -0.30 | -2.28% | 12.81 | 13.14 | 16079 | 2079.56 | 1.83% |
| 2024-03-04 | 13.30 | 13.17 | -0.06 | -0.45% | 12.99 | 13.35 | 16455 | 2159.17 | 1.87% |
| 2024-03-01 | 13.16 | 13.23 | 0.06 | 0.46% | 12.96 | 13.28 | 17541 | 2301.52 | 1.99% |
| 2024-02-29 | 12.60 | 13.17 | 0.45 | 3.54% | 12.49 | 13.17 | 24986 | 3226.18 | 2.84% |
| 2024-02-28 | 13.63 | 12.72 | -0.92 | -6.74% | 12.71 | 14.14 | 48361 | 6456.96 | 5.50% |
| 2024-02-27 | 13.24 | 13.64 | 0.38 | 2.87% | 13.00 | 13.64 | 22383 | 3006.87 | 2.54% |
| 2024-02-26 | 13.09 | 13.26 | 0.11 | 0.84% | 12.98 | 13.58 | 28085 | 3715.45 | 3.19% |
| 2024-02-23 | 12.68 | 13.15 | 0.38 | 2.98% | 12.68 | 13.22 | 24285 | 3135.92 | 2.76% |
| 2024-02-22 | 12.56 | 12.77 | 0.19 | 1.51% | 12.40 | 12.83 | 29086 | 3661.40 | 3.31% |
| 2024-02-21 | 12.21 | 12.58 | 0.30 | 2.44% | 12.10 | 12.99 | 24582 | 3118.97 | 2.79% |
| 2024-02-20 | 12.16 | 12.28 | 0.08 | 0.66% | 11.89 | 12.37 | 23563 | 2868.89 | 2.68% |
| 2024-02-19 | 11.58 | 12.20 | 0.74 | 6.46% | 11.57 | 12.52 | 39944 | 4819.30 | 4.54% |
| 2024-02-08 | 10.42 | 11.46 | 1.04 | 9.98% | 10.28 | 11.46 | 34311 | 3766.00 | 3.90% |
| 2024-02-07 | 10.99 | 10.42 | -0.56 | -5.10% | 10.34 | 11.32 | 39761 | 4280.42 | 4.52% |
| 2024-02-06 | 10.66 | 10.98 | -0.06 | -0.54% | 10.00 | 11.28 | 41895 | 4433.07 | 4.76% |
| 2024-02-05 | 12.03 | 11.04 | -1.23 | -10.02% | 11.04 | 12.10 | 42026 | 4727.57 | 4.78% |
| 2024-02-02 | 13.20 | 12.27 | -0.84 | -6.41% | 11.82 | 13.38 | 31454 | 3951.09 | 3.58% |
| 2024-02-01 | 13.58 | 13.11 | -0.49 | -3.60% | 12.86 | 13.60 | 28809 | 3795.76 | 3.28% |
| 2024-01-31 | 14.57 | 13.60 | -1.09 | -7.42% | 13.57 | 14.67 | 28800 | 4032.64 | 3.27% |
| 2024-01-30 | 15.25 | 14.69 | -0.57 | -3.74% | 14.60 | 15.25 | 18708 | 2783.92 | 2.13% |