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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 13.84 | 13.97 | 0.04 | 0.29% | 13.75 | 14.06 | 432289 | 60234.71 | 3.10% |
| 2024-05-09 | 13.51 | 13.93 | 0.37 | 2.73% | 13.50 | 13.99 | 466614 | 64486.93 | 3.35% |
| 2024-05-08 | 13.76 | 13.56 | -0.28 | -2.02% | 13.51 | 13.76 | 313654 | 42674.12 | 2.25% |
| 2024-05-07 | 13.50 | 13.84 | 0.32 | 2.37% | 13.42 | 13.88 | 553600 | 76218.91 | 3.98% |
| 2024-05-06 | 13.50 | 13.52 | 0.13 | 0.97% | 13.47 | 13.65 | 313338 | 42415.39 | 2.25% |
| 2024-04-30 | 13.84 | 13.39 | -0.41 | -2.97% | 13.38 | 13.85 | 472755 | 63923.83 | 3.39% |
| 2024-04-29 | 13.70 | 13.80 | -0.11 | -0.79% | 13.65 | 13.90 | 537743 | 74101.24 | 3.86% |
| 2024-04-26 | 13.79 | 13.91 | -0.39 | -2.73% | 13.61 | 14.03 | 863785 | 119619.65 | 6.20% |
| 2024-04-25 | 14.31 | 14.30 | -0.20 | -1.38% | 14.21 | 14.68 | 588524 | 84582.99 | 4.23% |
| 2024-04-24 | 14.88 | 14.50 | -0.52 | -3.46% | 14.26 | 14.88 | 966590 | 140032.98 | 6.94% |
| 2024-04-23 | 14.85 | 15.02 | 0.93 | 6.60% | 14.52 | 15.20 | 1563172 | 232380.67 | 11.23% |
| 2024-04-22 | 14.09 | 14.09 | 1.28 | 9.99% | 14.09 | 14.09 | 285712 | 40256.81 | 2.05% |
| 2024-04-19 | 12.31 | 12.81 | 0.43 | 3.47% | 12.26 | 12.85 | 350681 | 44484.55 | 2.52% |
| 2024-04-18 | 12.28 | 12.38 | 0.08 | 0.65% | 12.16 | 12.58 | 158086 | 19579.40 | 1.14% |
| 2024-04-17 | 11.80 | 12.30 | 0.59 | 5.04% | 11.80 | 12.30 | 188564 | 22858.25 | 1.35% |
| 2024-04-16 | 12.21 | 11.71 | -0.71 | -5.72% | 11.71 | 12.26 | 263513 | 31612.96 | 1.89% |
| 2024-04-15 | 12.23 | 12.42 | 0.22 | 1.80% | 12.13 | 12.72 | 273211 | 34004.34 | 1.96% |
| 2024-04-12 | 12.28 | 12.20 | -0.09 | -0.73% | 12.18 | 12.65 | 194827 | 24154.32 | 1.40% |
| 2024-04-11 | 12.16 | 12.29 | 0.00 | 0.00% | 12.16 | 12.45 | 83309 | 10264.46 | 0.60% |
| 2024-04-10 | 12.48 | 12.29 | -0.20 | -1.60% | 12.16 | 12.48 | 102201 | 12572.64 | 0.73% |
| 2024-04-09 | 12.41 | 12.49 | 0.00 | 0.00% | 12.41 | 12.63 | 94743 | 11850.72 | 0.68% |
| 2024-04-08 | 12.71 | 12.49 | -0.23 | -1.81% | 12.48 | 12.81 | 127935 | 16151.42 | 0.92% |
| 2024-04-03 | 12.83 | 12.72 | -0.13 | -1.01% | 12.62 | 12.85 | 105141 | 13358.74 | 0.76% |
| 2024-04-02 | 12.91 | 12.85 | -0.04 | -0.31% | 12.69 | 12.94 | 113019 | 14483.89 | 0.81% |
| 2024-04-01 | 12.74 | 12.89 | 0.16 | 1.26% | 12.74 | 12.99 | 129520 | 16674.91 | 0.93% |
| 2024-03-29 | 12.75 | 12.73 | 0.06 | 0.47% | 12.55 | 12.77 | 116978 | 14800.09 | 0.84% |
| 2024-03-28 | 12.23 | 12.67 | 0.52 | 4.28% | 12.17 | 12.78 | 198648 | 24989.14 | 1.43% |
| 2024-03-27 | 12.60 | 12.15 | -0.45 | -3.57% | 12.12 | 12.62 | 157574 | 19473.13 | 1.13% |
| 2024-03-26 | 12.76 | 12.60 | -0.15 | -1.18% | 12.42 | 12.84 | 160077 | 20221.88 | 1.15% |
| 2024-03-25 | 13.05 | 12.75 | -0.33 | -2.52% | 12.74 | 13.14 | 172278 | 22337.00 | 1.24% |
| 2024-03-22 | 13.36 | 13.08 | -0.37 | -2.75% | 13.03 | 13.43 | 205856 | 27094.66 | 1.48% |
| 2024-03-21 | 13.43 | 13.45 | 0.05 | 0.37% | 13.24 | 13.52 | 190786 | 25563.54 | 1.37% |
| 2024-03-20 | 13.32 | 13.40 | 0.09 | 0.68% | 13.29 | 13.48 | 170215 | 22808.55 | 1.22% |
| 2024-03-19 | 13.41 | 13.31 | -0.10 | -0.75% | 13.30 | 13.49 | 197354 | 26415.99 | 1.42% |
| 2024-03-18 | 13.17 | 13.41 | 0.10 | 0.75% | 13.17 | 13.41 | 262918 | 34980.95 | 1.89% |
| 2024-03-15 | 13.08 | 13.31 | 0.22 | 1.68% | 13.05 | 13.35 | 258525 | 34257.20 | 1.86% |
| 2024-03-14 | 13.34 | 13.09 | -0.29 | -2.17% | 12.95 | 13.34 | 204126 | 26820.78 | 1.47% |
| 2024-03-13 | 13.33 | 13.38 | 0.04 | 0.30% | 13.16 | 13.49 | 207795 | 27688.37 | 1.49% |
| 2024-03-12 | 13.23 | 13.34 | 0.16 | 1.21% | 13.13 | 13.35 | 213536 | 28323.58 | 1.53% |
| 2024-03-11 | 13.04 | 13.18 | 0.11 | 0.84% | 13.01 | 13.18 | 165652 | 21719.33 | 1.19% |
| 2024-03-08 | 13.28 | 13.07 | -0.06 | -0.46% | 12.90 | 13.33 | 196000 | 25537.43 | 1.41% |
| 2024-03-07 | 13.51 | 13.13 | -0.20 | -1.50% | 13.08 | 13.97 | 362218 | 48910.00 | 2.60% |
| 2024-03-06 | 13.15 | 13.33 | 0.08 | 0.60% | 13.02 | 13.42 | 231165 | 30547.09 | 1.66% |
| 2024-03-05 | 13.15 | 13.25 | 0.03 | 0.23% | 13.08 | 13.50 | 271158 | 36121.62 | 1.95% |
| 2024-03-04 | 13.18 | 13.22 | 0.04 | 0.30% | 13.02 | 13.33 | 181077 | 23914.61 | 1.30% |
| 2024-03-01 | 12.90 | 13.18 | 0.30 | 2.33% | 12.86 | 13.19 | 244161 | 31961.74 | 1.75% |
| 2024-02-29 | 12.32 | 12.88 | 0.39 | 3.12% | 12.32 | 12.91 | 275137 | 35228.01 | 1.98% |
| 2024-02-28 | 12.97 | 12.49 | -0.48 | -3.70% | 12.48 | 13.25 | 291434 | 37730.23 | 2.09% |
| 2024-02-27 | 12.68 | 12.97 | 0.20 | 1.57% | 12.62 | 12.97 | 190315 | 24451.26 | 1.37% |
| 2024-02-26 | 12.63 | 12.77 | 0.15 | 1.19% | 12.60 | 12.95 | 228637 | 29270.03 | 1.64% |
| 2024-02-23 | 12.52 | 12.62 | 0.13 | 1.04% | 12.33 | 12.66 | 184399 | 23072.86 | 1.32% |
| 2024-02-22 | 12.30 | 12.49 | 0.14 | 1.13% | 12.25 | 12.52 | 137416 | 17095.45 | 0.99% |
| 2024-02-21 | 12.23 | 12.35 | 0.03 | 0.24% | 12.12 | 12.61 | 194357 | 24186.94 | 1.40% |
| 2024-02-20 | 12.26 | 12.32 | -0.07 | -0.56% | 12.10 | 12.37 | 143567 | 17567.45 | 1.03% |
| 2024-02-19 | 12.60 | 12.39 | -0.01 | -0.08% | 12.20 | 12.64 | 241863 | 29958.14 | 1.74% |
| 2024-02-08 | 12.03 | 12.40 | 0.42 | 3.51% | 12.00 | 12.97 | 373910 | 47027.35 | 2.69% |
| 2024-02-07 | 11.01 | 11.98 | 0.99 | 9.01% | 11.01 | 12.00 | 378652 | 44523.62 | 2.72% |
| 2024-02-06 | 9.98 | 10.99 | 1.00 | 10.01% | 9.79 | 10.99 | 288468 | 30453.68 | 2.07% |
| 2024-02-05 | 10.62 | 9.99 | -0.67 | -6.29% | 9.70 | 10.71 | 233996 | 23709.09 | 1.68% |
| 2024-02-02 | 11.16 | 10.66 | -0.47 | -4.22% | 10.26 | 11.38 | 200398 | 21749.81 | 1.44% |