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 | 12.80 | 12.85 | -0.03 | -0.23% | 12.75 | 12.95 | 141716 | 18192.89 | 1.46% |
| 2024-05-13 | 12.96 | 12.88 | -0.32 | -2.42% | 12.74 | 13.14 | 309487 | 39812.82 | 3.18% |
| 2024-05-10 | 13.17 | 13.20 | 0.03 | 0.23% | 12.98 | 13.44 | 317029 | 41917.67 | 3.26% |
| 2024-05-09 | 13.25 | 13.17 | -0.02 | -0.15% | 13.00 | 13.31 | 237204 | 31203.94 | 2.44% |
| 2024-05-08 | 13.18 | 13.19 | -0.11 | -0.83% | 12.70 | 13.40 | 438598 | 57369.73 | 4.51% |
| 2024-05-07 | 13.32 | 13.30 | 0.00 | 0.00% | 13.20 | 13.54 | 406316 | 54131.74 | 4.18% |
| 2024-05-06 | 13.39 | 13.30 | -0.21 | -1.55% | 13.10 | 13.57 | 558987 | 74333.02 | 5.75% |
| 2024-04-30 | 13.67 | 13.51 | -0.08 | -0.59% | 13.13 | 13.94 | 842324 | 114109.30 | 8.66% |
| 2024-04-29 | 13.12 | 13.59 | 1.24 | 10.04% | 12.96 | 13.59 | 1141101 | 153522.88 | 11.74% |
| 2024-04-26 | 11.14 | 12.35 | 1.12 | 9.97% | 11.14 | 12.35 | 230599 | 27478.50 | 2.37% |
| 2024-04-25 | 11.00 | 11.23 | 0.15 | 1.35% | 10.92 | 11.50 | 161370 | 18151.37 | 1.66% |
| 2024-04-24 | 10.77 | 11.08 | 0.32 | 2.97% | 10.77 | 11.12 | 135638 | 14900.82 | 1.40% |
| 2024-04-23 | 10.85 | 10.76 | -0.14 | -1.28% | 10.73 | 11.04 | 91177 | 9903.38 | 0.94% |
| 2024-04-22 | 10.61 | 10.90 | 0.16 | 1.49% | 10.31 | 10.98 | 113140 | 12140.86 | 1.16% |
| 2024-04-19 | 10.70 | 10.74 | 0.02 | 0.19% | 10.50 | 11.11 | 134715 | 14555.35 | 1.39% |
| 2024-04-18 | 10.70 | 10.72 | -0.01 | -0.09% | 10.40 | 10.96 | 100003 | 10698.96 | 1.03% |
| 2024-04-17 | 10.37 | 10.73 | 0.51 | 4.99% | 10.37 | 10.78 | 101639 | 10808.96 | 1.05% |
| 2024-04-16 | 10.70 | 10.22 | -0.58 | -5.37% | 10.18 | 10.90 | 114749 | 11985.61 | 1.18% |
| 2024-04-15 | 11.06 | 10.80 | -0.17 | -1.55% | 10.58 | 11.10 | 144448 | 15586.39 | 1.49% |
| 2024-04-12 | 11.09 | 10.97 | -0.14 | -1.26% | 10.95 | 11.22 | 74541 | 8272.02 | 0.77% |
| 2024-04-11 | 10.90 | 11.11 | 0.09 | 0.82% | 10.90 | 11.27 | 79658 | 8886.27 | 0.82% |
| 2024-04-10 | 11.31 | 11.02 | -0.42 | -3.67% | 10.87 | 11.38 | 128035 | 14169.50 | 1.32% |
| 2024-04-09 | 11.40 | 11.44 | 0.03 | 0.26% | 11.34 | 11.58 | 92610 | 10589.41 | 0.95% |
| 2024-04-08 | 11.50 | 11.41 | -0.28 | -2.40% | 11.36 | 11.75 | 132098 | 15230.16 | 1.36% |
| 2024-04-03 | 11.91 | 11.69 | -0.34 | -2.83% | 11.55 | 11.95 | 153234 | 17940.46 | 1.58% |
| 2024-04-02 | 12.17 | 12.03 | -0.12 | -0.99% | 11.89 | 12.28 | 230172 | 27725.09 | 2.37% |
| 2024-04-01 | 12.41 | 12.15 | 0.15 | 1.25% | 11.98 | 13.05 | 426777 | 53330.84 | 4.39% |
| 2024-03-29 | 11.58 | 12.00 | 0.45 | 3.90% | 11.36 | 12.01 | 271571 | 32028.01 | 2.79% |
| 2024-03-28 | 11.10 | 11.55 | 0.48 | 4.34% | 11.08 | 11.85 | 198087 | 22800.34 | 2.04% |
| 2024-03-27 | 11.52 | 11.07 | -0.46 | -3.99% | 11.03 | 11.70 | 201454 | 22870.39 | 2.07% |
| 2024-03-26 | 12.12 | 11.53 | -0.67 | -5.49% | 11.48 | 12.30 | 394463 | 46805.21 | 4.06% |
| 2024-03-25 | 12.60 | 12.20 | -0.32 | -2.56% | 12.19 | 13.71 | 575874 | 73708.27 | 5.92% |
| 2024-03-22 | 11.61 | 12.52 | 0.67 | 5.65% | 11.61 | 12.62 | 572214 | 69951.55 | 5.89% |
| 2024-03-21 | 11.18 | 11.85 | 0.48 | 4.22% | 11.05 | 11.87 | 436515 | 49695.59 | 4.49% |
| 2024-03-20 | 10.74 | 11.37 | 0.46 | 4.22% | 10.64 | 11.47 | 520514 | 57159.23 | 5.35% |
| 2024-03-19 | 10.22 | 10.91 | 0.59 | 5.72% | 10.14 | 11.35 | 469839 | 50561.05 | 4.83% |
| 2024-03-18 | 10.24 | 10.32 | -0.08 | -0.77% | 10.06 | 10.56 | 267666 | 27356.43 | 2.75% |
| 2024-03-15 | 9.99 | 10.40 | 0.39 | 3.90% | 9.86 | 10.58 | 287567 | 29700.08 | 2.96% |
| 2024-03-14 | 10.05 | 10.01 | -0.07 | -0.69% | 9.90 | 10.35 | 178424 | 17953.13 | 1.84% |
| 2024-03-13 | 9.83 | 10.08 | 0.28 | 2.86% | 9.81 | 10.29 | 205282 | 20625.07 | 2.11% |
| 2024-03-12 | 9.89 | 9.80 | 0.05 | 0.51% | 9.70 | 10.05 | 112617 | 11058.99 | 1.16% |
| 2024-03-11 | 9.59 | 9.75 | 0.14 | 1.46% | 9.48 | 9.75 | 92957 | 8934.23 | 0.96% |
| 2024-03-08 | 9.50 | 9.61 | 0.15 | 1.59% | 9.37 | 9.63 | 62644 | 5946.49 | 0.64% |
| 2024-03-07 | 9.73 | 9.46 | -0.27 | -2.77% | 9.46 | 9.82 | 87469 | 8428.21 | 0.90% |
| 2024-03-06 | 9.77 | 9.73 | -0.07 | -0.71% | 9.60 | 9.87 | 108789 | 10593.68 | 1.12% |
| 2024-03-05 | 9.72 | 9.80 | -0.01 | -0.10% | 9.54 | 10.09 | 150417 | 14777.08 | 1.55% |
| 2024-03-04 | 9.88 | 9.81 | -0.05 | -0.51% | 9.65 | 9.95 | 95191 | 9337.36 | 0.98% |
| 2024-03-01 | 9.71 | 9.86 | 0.12 | 1.23% | 9.69 | 9.88 | 111465 | 10919.51 | 1.15% |
| 2024-02-29 | 9.25 | 9.74 | 0.45 | 4.84% | 9.23 | 9.74 | 108969 | 10450.33 | 1.12% |
| 2024-02-28 | 9.92 | 9.29 | -0.63 | -6.35% | 9.27 | 10.02 | 179550 | 17427.48 | 1.85% |
| 2024-02-27 | 9.55 | 9.92 | 0.40 | 4.20% | 9.42 | 9.94 | 120733 | 11695.66 | 1.24% |
| 2024-02-26 | 9.49 | 9.52 | -0.01 | -0.10% | 9.37 | 9.72 | 125976 | 11994.04 | 1.30% |
| 2024-02-23 | 9.38 | 9.53 | 0.20 | 2.14% | 9.28 | 9.53 | 121387 | 11410.47 | 1.25% |
| 2024-02-22 | 9.11 | 9.33 | 0.28 | 3.09% | 9.07 | 9.36 | 96899 | 8980.73 | 1.00% |
| 2024-02-21 | 8.92 | 9.05 | 0.09 | 1.00% | 8.83 | 9.34 | 111690 | 10199.86 | 1.15% |
| 2024-02-20 | 9.01 | 8.96 | -0.14 | -1.54% | 8.82 | 9.06 | 101058 | 9004.65 | 1.04% |
| 2024-02-19 | 9.00 | 9.10 | 0.27 | 3.06% | 8.93 | 9.32 | 162366 | 14805.80 | 1.67% |
| 2024-02-08 | 8.59 | 8.83 | 0.25 | 2.91% | 8.57 | 9.07 | 196116 | 17397.62 | 2.02% |
| 2024-02-07 | 7.89 | 8.58 | 0.65 | 8.20% | 7.89 | 8.72 | 244928 | 20941.62 | 2.52% |
| 2024-02-06 | 7.27 | 7.93 | 0.58 | 7.89% | 7.07 | 8.04 | 178391 | 13476.69 | 1.83% |
| 2024-02-05 | 8.03 | 7.35 | -0.80 | -9.82% | 7.34 | 8.10 | 185138 | 14014.44 | 1.90% |