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 | 13.64 | 13.17 | -0.47 | -3.45% | 13.07 | 13.75 | 39176 | 5203.68 | 2.19% |
| 2024-05-07 | 13.47 | 13.64 | 0.13 | 0.96% | 13.44 | 13.88 | 43418 | 5926.54 | 2.43% |
| 2024-05-06 | 13.79 | 13.51 | 0.22 | 1.66% | 13.43 | 14.08 | 59084 | 8121.84 | 3.31% |
| 2024-04-30 | 13.36 | 13.29 | -0.02 | -0.15% | 13.03 | 13.51 | 47033 | 6246.31 | 2.63% |
| 2024-04-29 | 12.72 | 13.31 | 0.47 | 3.66% | 12.61 | 13.36 | 58492 | 7673.04 | 3.27% |
| 2024-04-26 | 12.49 | 12.84 | 0.46 | 3.72% | 12.35 | 12.91 | 40109 | 5104.38 | 2.24% |
| 2024-04-25 | 12.48 | 12.38 | -0.10 | -0.80% | 12.32 | 12.65 | 33891 | 4224.95 | 1.90% |
| 2024-04-24 | 11.95 | 12.48 | 0.58 | 4.87% | 11.95 | 12.49 | 42483 | 5213.21 | 2.38% |
| 2024-04-23 | 11.80 | 11.90 | 0.21 | 1.80% | 11.75 | 12.03 | 34628 | 4123.53 | 1.94% |
| 2024-04-22 | 11.50 | 11.69 | 0.09 | 0.78% | 11.30 | 11.86 | 29540 | 3434.50 | 1.65% |
| 2024-04-19 | 11.80 | 11.60 | -0.27 | -2.27% | 11.49 | 11.91 | 30294 | 3521.10 | 1.70% |
| 2024-04-18 | 11.90 | 11.87 | -0.05 | -0.42% | 11.60 | 12.14 | 55731 | 6631.39 | 3.12% |
| 2024-04-17 | 11.55 | 11.92 | 0.69 | 6.14% | 11.55 | 11.99 | 44707 | 5284.99 | 2.50% |
| 2024-04-16 | 12.17 | 11.23 | -0.96 | -7.88% | 11.21 | 12.18 | 67257 | 7722.61 | 3.76% |
| 2024-04-15 | 13.03 | 12.19 | -0.91 | -6.95% | 11.95 | 13.14 | 59673 | 7386.44 | 3.34% |
| 2024-04-12 | 13.28 | 13.10 | -0.14 | -1.06% | 13.05 | 13.49 | 28490 | 3769.85 | 1.59% |
| 2024-04-11 | 13.00 | 13.24 | 0.09 | 0.68% | 13.00 | 13.46 | 31986 | 4255.23 | 1.79% |
| 2024-04-10 | 13.61 | 13.15 | -0.41 | -3.02% | 13.04 | 13.69 | 43268 | 5720.94 | 2.42% |
| 2024-04-09 | 13.38 | 13.56 | 0.26 | 1.95% | 13.28 | 13.69 | 37868 | 5099.88 | 2.12% |
| 2024-04-08 | 13.85 | 13.30 | -0.51 | -3.69% | 13.29 | 13.85 | 44076 | 5937.34 | 2.47% |
| 2024-04-03 | 14.26 | 13.81 | -0.58 | -4.03% | 13.61 | 14.30 | 48520 | 6729.96 | 2.72% |
| 2024-04-02 | 14.78 | 14.39 | -0.42 | -2.84% | 14.25 | 14.90 | 44811 | 6473.14 | 2.51% |
| 2024-04-01 | 14.75 | 14.81 | 0.26 | 1.79% | 14.60 | 14.88 | 45184 | 6670.41 | 2.53% |
| 2024-03-29 | 14.71 | 14.55 | -0.09 | -0.61% | 14.15 | 14.71 | 45341 | 6542.34 | 2.54% |
| 2024-03-28 | 13.90 | 14.64 | 0.74 | 5.32% | 13.84 | 14.86 | 61023 | 8793.92 | 3.42% |
| 2024-03-27 | 14.73 | 13.90 | -0.78 | -5.31% | 13.90 | 14.78 | 61399 | 8752.48 | 3.44% |
| 2024-03-26 | 15.26 | 14.68 | -0.59 | -3.86% | 14.49 | 15.47 | 74095 | 11042.13 | 4.15% |
| 2024-03-25 | 16.21 | 15.27 | -0.98 | -6.03% | 15.22 | 16.34 | 80552 | 12680.29 | 4.51% |
| 2024-03-22 | 16.50 | 16.25 | -0.44 | -2.64% | 15.88 | 16.79 | 108503 | 17633.44 | 6.07% |
| 2024-03-21 | 16.88 | 16.69 | 0.05 | 0.30% | 16.60 | 17.33 | 112336 | 19005.85 | 6.29% |
| 2024-03-20 | 16.12 | 16.64 | 0.56 | 3.48% | 16.01 | 16.67 | 95542 | 15667.22 | 5.35% |
| 2024-03-19 | 16.00 | 16.08 | 0.01 | 0.06% | 15.88 | 16.49 | 88703 | 14416.43 | 4.96% |
| 2024-03-18 | 15.61 | 16.07 | 0.56 | 3.61% | 15.46 | 16.15 | 96713 | 15414.98 | 5.41% |
| 2024-03-15 | 15.11 | 15.51 | 0.22 | 1.44% | 15.10 | 15.63 | 66648 | 10237.22 | 3.73% |
| 2024-03-14 | 15.58 | 15.29 | -0.40 | -2.55% | 14.94 | 15.67 | 65762 | 10066.12 | 3.68% |
| 2024-03-13 | 15.31 | 15.69 | 0.40 | 2.62% | 15.23 | 15.80 | 88435 | 13768.84 | 4.95% |
| 2024-03-12 | 15.30 | 15.29 | 0.02 | 0.13% | 15.03 | 15.55 | 49572 | 7571.97 | 2.77% |
| 2024-03-11 | 14.69 | 15.27 | 0.37 | 2.48% | 14.61 | 15.27 | 54864 | 8178.71 | 3.07% |
| 2024-03-08 | 14.90 | 14.90 | 0.05 | 0.34% | 14.62 | 15.08 | 60443 | 8967.98 | 3.38% |
| 2024-03-07 | 15.28 | 14.85 | -0.43 | -2.81% | 14.81 | 15.61 | 64730 | 9828.05 | 3.62% |
| 2024-03-06 | 15.39 | 15.28 | -0.16 | -1.04% | 14.88 | 15.55 | 76521 | 11647.34 | 4.28% |
| 2024-03-05 | 15.71 | 15.44 | -0.27 | -1.72% | 15.19 | 16.02 | 92781 | 14512.37 | 5.19% |
| 2024-03-04 | 16.07 | 15.71 | -0.16 | -1.01% | 15.17 | 16.13 | 97233 | 15184.46 | 5.44% |
| 2024-03-01 | 15.00 | 15.87 | 1.02 | 6.87% | 14.90 | 16.27 | 126188 | 19582.30 | 7.06% |
| 2024-02-29 | 14.00 | 14.85 | 0.62 | 4.36% | 13.91 | 14.98 | 87636 | 12782.12 | 4.91% |
| 2024-02-28 | 16.23 | 14.23 | -1.78 | -11.12% | 14.23 | 16.25 | 161055 | 24680.64 | 9.02% |
| 2024-02-27 | 15.36 | 16.01 | 0.48 | 3.09% | 15.12 | 16.01 | 107151 | 16744.21 | 6.00% |
| 2024-02-26 | 15.06 | 15.53 | 0.27 | 1.77% | 14.99 | 15.83 | 104807 | 16162.37 | 5.87% |
| 2024-02-23 | 14.35 | 15.26 | 1.06 | 7.46% | 14.17 | 15.47 | 113199 | 16749.53 | 6.34% |
| 2024-02-22 | 13.98 | 14.20 | 0.47 | 3.42% | 13.78 | 14.27 | 77212 | 10866.27 | 4.32% |
| 2024-02-21 | 13.40 | 13.73 | 0.10 | 0.73% | 13.23 | 14.13 | 94970 | 13130.48 | 5.32% |
| 2024-02-20 | 13.66 | 13.63 | 0.02 | 0.15% | 13.12 | 14.14 | 103151 | 14050.43 | 5.77% |
| 2024-02-19 | 13.20 | 13.61 | 1.38 | 11.28% | 13.10 | 13.92 | 116842 | 15736.25 | 6.54% |
| 2024-02-08 | 11.01 | 12.23 | 1.32 | 12.10% | 11.01 | 12.30 | 80387 | 9388.40 | 4.50% |
| 2024-02-07 | 11.35 | 10.91 | -0.38 | -3.37% | 10.75 | 11.58 | 79220 | 8883.89 | 4.43% |
| 2024-02-06 | 10.39 | 11.29 | 0.57 | 5.32% | 9.95 | 11.68 | 94216 | 10146.09 | 5.27% |
| 2024-02-05 | 12.39 | 10.72 | -1.81 | -14.45% | 10.39 | 12.46 | 107281 | 11928.56 | 6.01% |
| 2024-02-02 | 13.30 | 12.53 | -0.74 | -5.58% | 12.00 | 13.68 | 77773 | 9900.31 | 4.35% |
| 2024-02-01 | 13.39 | 13.27 | -0.08 | -0.60% | 12.99 | 13.80 | 64339 | 8588.16 | 3.60% |
| 2024-01-31 | 14.60 | 13.35 | -1.32 | -9.00% | 13.34 | 14.64 | 76452 | 10661.01 | 4.28% |
| 2024-01-30 | 14.96 | 14.67 | -0.39 | -2.59% | 14.60 | 15.31 | 45227 | 6768.07 | 2.53% |