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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 13.44 | 14.39 | 0.70 | 5.11% | 13.43 | 14.65 | 509246 | 71400.47 | 14.82% |
| 2024-05-13 | 12.92 | 13.69 | 0.48 | 3.63% | 12.70 | 14.25 | 423127 | 57337.88 | 12.32% |
| 2024-05-10 | 13.09 | 13.21 | 0.03 | 0.23% | 12.82 | 13.42 | 317350 | 41508.21 | 9.24% |
| 2024-05-09 | 13.05 | 13.18 | 0.08 | 0.61% | 12.95 | 13.48 | 333602 | 44004.16 | 9.71% |
| 2024-05-08 | 13.40 | 13.10 | -0.83 | -5.96% | 13.01 | 13.60 | 460208 | 61033.96 | 13.40% |
| 2024-05-07 | 12.30 | 13.93 | 1.27 | 10.03% | 12.15 | 13.93 | 723958 | 96645.18 | 21.07% |
| 2024-05-06 | 12.45 | 12.66 | 0.40 | 3.26% | 12.16 | 13.09 | 478163 | 59664.18 | 13.92% |
| 2024-04-30 | 13.68 | 12.26 | -0.28 | -2.23% | 11.99 | 13.68 | 639824 | 82455.81 | 18.62% |
| 2024-04-29 | 12.54 | 12.54 | 1.14 | 10.00% | 12.54 | 12.54 | 47971 | 6015.56 | 1.40% |
| 2024-04-26 | 11.40 | 11.40 | 1.04 | 10.04% | 11.40 | 11.40 | 60468 | 6893.31 | 1.76% |
| 2024-04-25 | 10.25 | 10.36 | 0.11 | 1.07% | 10.18 | 10.49 | 51378 | 5329.02 | 1.50% |
| 2024-04-24 | 10.04 | 10.25 | 0.25 | 2.50% | 10.00 | 10.26 | 41632 | 4215.29 | 1.21% |
| 2024-04-23 | 9.93 | 10.00 | 0.08 | 0.81% | 9.93 | 10.10 | 35726 | 3578.56 | 1.04% |
| 2024-04-22 | 10.13 | 9.92 | -0.08 | -0.80% | 9.85 | 10.13 | 39990 | 3986.71 | 1.16% |
| 2024-04-19 | 10.04 | 10.00 | -0.11 | -1.09% | 9.98 | 10.18 | 43240 | 4343.82 | 1.26% |
| 2024-04-18 | 10.30 | 10.11 | -0.10 | -0.98% | 10.03 | 10.37 | 59170 | 6045.06 | 1.72% |
| 2024-04-17 | 9.68 | 10.21 | 0.62 | 6.47% | 9.68 | 10.24 | 77007 | 7765.95 | 2.24% |
| 2024-04-16 | 10.21 | 9.59 | -0.62 | -6.07% | 9.57 | 10.28 | 93441 | 9157.22 | 2.72% |
| 2024-04-15 | 10.49 | 10.21 | -0.28 | -2.67% | 10.00 | 10.55 | 79801 | 8175.03 | 2.32% |
| 2024-04-12 | 10.67 | 10.49 | -0.15 | -1.41% | 10.48 | 10.73 | 38680 | 4088.86 | 1.13% |
| 2024-04-11 | 10.61 | 10.64 | -0.03 | -0.28% | 10.57 | 10.78 | 34026 | 3642.56 | 0.99% |
| 2024-04-10 | 10.90 | 10.67 | -0.28 | -2.56% | 10.60 | 10.94 | 51012 | 5477.28 | 1.48% |
| 2024-04-09 | 10.78 | 10.95 | 0.17 | 1.58% | 10.75 | 10.98 | 42351 | 4609.50 | 1.23% |
| 2024-04-08 | 10.89 | 10.78 | -0.17 | -1.55% | 10.77 | 11.01 | 49608 | 5389.18 | 1.44% |
| 2024-04-03 | 11.00 | 10.95 | -0.14 | -1.26% | 10.91 | 11.14 | 47862 | 5265.57 | 1.39% |
| 2024-04-02 | 11.28 | 11.09 | -0.18 | -1.60% | 11.03 | 11.29 | 60464 | 6726.36 | 1.76% |
| 2024-04-01 | 11.09 | 11.27 | 0.23 | 2.08% | 11.09 | 11.29 | 66517 | 7455.13 | 1.94% |
| 2024-03-29 | 10.80 | 11.04 | 0.20 | 1.85% | 10.76 | 11.04 | 74892 | 8207.95 | 2.18% |
| 2024-03-28 | 10.49 | 10.84 | 0.33 | 3.14% | 10.42 | 11.10 | 90340 | 9754.65 | 2.63% |
| 2024-03-27 | 10.99 | 10.51 | -0.62 | -5.57% | 10.51 | 11.03 | 94067 | 10111.76 | 2.74% |
| 2024-03-26 | 11.00 | 11.13 | 0.10 | 0.91% | 10.80 | 11.13 | 100195 | 10984.84 | 2.92% |
| 2024-03-25 | 11.51 | 11.03 | -0.59 | -5.08% | 11.03 | 11.52 | 149357 | 16869.37 | 4.35% |
| 2024-03-22 | 11.88 | 11.62 | -0.26 | -2.19% | 11.61 | 11.94 | 116266 | 13700.10 | 3.38% |
| 2024-03-21 | 11.90 | 11.88 | -0.07 | -0.59% | 11.80 | 12.07 | 109373 | 13031.86 | 3.18% |
| 2024-03-20 | 12.07 | 11.95 | -0.13 | -1.08% | 11.86 | 12.08 | 130410 | 15599.74 | 3.80% |
| 2024-03-19 | 12.18 | 12.08 | -0.21 | -1.71% | 12.08 | 12.36 | 140881 | 17205.43 | 4.10% |
| 2024-03-18 | 12.15 | 12.29 | 0.18 | 1.49% | 11.95 | 12.36 | 184876 | 22565.85 | 5.38% |
| 2024-03-15 | 12.16 | 12.11 | -0.29 | -2.34% | 11.85 | 12.27 | 180859 | 21730.60 | 5.26% |
| 2024-03-14 | 12.51 | 12.40 | 0.09 | 0.73% | 12.15 | 12.75 | 337501 | 42113.69 | 9.82% |
| 2024-03-13 | 11.80 | 12.31 | 0.44 | 3.71% | 11.66 | 12.49 | 275256 | 33310.75 | 8.01% |
| 2024-03-12 | 11.80 | 11.87 | 0.07 | 0.59% | 11.61 | 11.87 | 154895 | 18202.02 | 4.51% |
| 2024-03-11 | 11.60 | 11.80 | 0.10 | 0.85% | 11.54 | 11.80 | 119955 | 14036.48 | 3.49% |
| 2024-03-08 | 11.71 | 11.70 | -0.05 | -0.43% | 11.57 | 11.82 | 124141 | 14493.92 | 3.61% |
| 2024-03-07 | 12.32 | 11.75 | -0.57 | -4.63% | 11.75 | 12.45 | 221062 | 26697.11 | 6.43% |
| 2024-03-06 | 12.07 | 12.32 | 0.26 | 2.16% | 11.76 | 12.54 | 249337 | 30242.29 | 7.26% |
| 2024-03-05 | 12.14 | 12.06 | -0.22 | -1.79% | 12.01 | 12.38 | 197253 | 24052.17 | 5.74% |
| 2024-03-04 | 12.63 | 12.28 | -0.43 | -3.38% | 11.89 | 12.63 | 292239 | 35546.41 | 8.51% |
| 2024-03-01 | 12.99 | 12.71 | -0.81 | -5.99% | 12.58 | 13.23 | 402929 | 51701.02 | 11.73% |
| 2024-02-29 | 12.79 | 13.52 | 0.98 | 7.81% | 12.78 | 13.79 | 610344 | 80111.27 | 17.77% |
| 2024-02-28 | 11.77 | 12.54 | 0.78 | 6.63% | 11.55 | 12.63 | 495547 | 60211.01 | 14.42% |
| 2024-02-27 | 11.25 | 11.76 | 0.42 | 3.70% | 11.17 | 11.76 | 189675 | 21876.34 | 5.52% |
| 2024-02-26 | 11.27 | 11.34 | -0.06 | -0.53% | 11.17 | 11.51 | 194037 | 21971.03 | 5.65% |
| 2024-02-23 | 11.07 | 11.40 | 0.38 | 3.45% | 11.05 | 11.45 | 228783 | 25695.55 | 6.66% |
| 2024-02-22 | 10.59 | 11.02 | 0.26 | 2.42% | 10.59 | 11.03 | 232836 | 25272.50 | 6.78% |
| 2024-02-21 | 10.70 | 10.76 | 0.02 | 0.19% | 10.50 | 11.14 | 286320 | 31028.92 | 8.33% |
| 2024-02-20 | 10.23 | 10.74 | 0.40 | 3.87% | 10.18 | 10.98 | 263344 | 28008.29 | 7.67% |
| 2024-02-19 | 9.85 | 10.34 | 0.64 | 6.60% | 9.71 | 10.35 | 251760 | 25508.04 | 7.33% |
| 2024-02-08 | 9.40 | 9.70 | 0.30 | 3.19% | 9.11 | 9.83 | 240245 | 22937.69 | 6.99% |
| 2024-02-07 | 10.25 | 9.40 | -0.99 | -9.53% | 9.36 | 10.38 | 278439 | 27865.42 | 8.10% |
| 2024-02-06 | 10.01 | 10.39 | -0.61 | -5.55% | 9.90 | 11.33 | 316492 | 32544.51 | 9.21% |
| 2024-02-05 | 11.76 | 11.00 | -1.22 | -9.98% | 11.00 | 11.77 | 203419 | 22588.21 | 5.92% |