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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 12.52 | 12.93 | 0.40 | 3.19% | 12.52 | 13.14 | 150689 | 19345.12 | 6.40% |
| 2024-05-08 | 12.76 | 12.53 | -0.25 | -1.96% | 12.50 | 12.78 | 85042 | 10676.37 | 3.61% |
| 2024-05-07 | 12.89 | 12.78 | -0.09 | -0.70% | 12.63 | 12.94 | 121732 | 15544.00 | 5.17% |
| 2024-05-06 | 13.25 | 12.87 | -0.46 | -3.45% | 12.77 | 13.25 | 181401 | 23423.08 | 7.70% |
| 2024-04-30 | 13.67 | 13.33 | -0.42 | -3.05% | 13.12 | 13.69 | 180588 | 24078.06 | 7.67% |
| 2024-04-29 | 13.50 | 13.75 | 0.25 | 1.85% | 13.10 | 13.86 | 223775 | 30474.07 | 9.50% |
| 2024-04-26 | 13.35 | 13.50 | 0.33 | 2.51% | 13.14 | 13.57 | 212721 | 28494.14 | 9.03% |
| 2024-04-25 | 13.07 | 13.17 | -0.07 | -0.53% | 13.00 | 13.39 | 146534 | 19324.26 | 6.22% |
| 2024-04-24 | 13.01 | 13.24 | 0.17 | 1.30% | 13.00 | 13.39 | 150593 | 19913.31 | 6.40% |
| 2024-04-23 | 13.00 | 13.07 | -0.42 | -3.11% | 12.91 | 13.32 | 194506 | 25528.44 | 8.26% |
| 2024-04-22 | 12.31 | 13.49 | 1.11 | 8.97% | 11.80 | 13.60 | 302734 | 38792.84 | 12.86% |
| 2024-04-19 | 12.70 | 12.38 | -0.48 | -3.73% | 12.18 | 12.79 | 171612 | 21381.37 | 7.29% |
| 2024-04-18 | 12.82 | 12.86 | -0.22 | -1.68% | 12.64 | 13.40 | 198105 | 25703.29 | 8.41% |
| 2024-04-17 | 11.74 | 13.08 | 0.11 | 0.85% | 11.74 | 13.41 | 264584 | 34254.56 | 11.24% |
| 2024-04-16 | 13.73 | 12.97 | -1.44 | -9.99% | 12.97 | 13.73 | 134581 | 17669.49 | 5.72% |
| 2024-04-15 | 15.66 | 14.41 | -1.60 | -9.99% | 14.41 | 15.99 | 362798 | 53821.36 | 15.41% |
| 2024-04-12 | 15.80 | 16.01 | 0.04 | 0.25% | 15.43 | 16.50 | 382396 | 61210.16 | 16.24% |
| 2024-04-11 | 15.07 | 15.97 | 0.75 | 4.93% | 14.80 | 16.27 | 359777 | 55700.89 | 15.28% |
| 2024-04-10 | 14.74 | 15.22 | 0.22 | 1.47% | 14.70 | 15.55 | 298473 | 45348.50 | 12.67% |
| 2024-04-09 | 14.14 | 15.00 | 0.54 | 3.73% | 13.89 | 15.18 | 296099 | 43974.21 | 12.57% |
| 2024-04-08 | 14.22 | 14.46 | 0.36 | 2.55% | 14.22 | 15.48 | 308124 | 45373.71 | 13.08% |
| 2024-04-03 | 13.95 | 14.10 | 0.02 | 0.14% | 13.82 | 14.19 | 113769 | 15980.02 | 4.83% |
| 2024-04-02 | 13.98 | 14.08 | 0.10 | 0.72% | 13.85 | 14.22 | 154652 | 21701.08 | 6.57% |
| 2024-04-01 | 13.79 | 13.98 | 0.20 | 1.45% | 13.61 | 13.98 | 132301 | 18322.32 | 5.62% |
| 2024-03-29 | 13.43 | 13.78 | 0.35 | 2.61% | 13.33 | 13.80 | 133219 | 18159.38 | 5.66% |
| 2024-03-28 | 13.13 | 13.43 | 0.15 | 1.13% | 12.71 | 13.55 | 104343 | 13859.06 | 4.43% |
| 2024-03-27 | 13.50 | 13.28 | -0.23 | -1.70% | 13.22 | 13.74 | 101165 | 13724.26 | 4.30% |
| 2024-03-26 | 13.51 | 13.51 | -0.15 | -1.10% | 13.32 | 13.75 | 100403 | 13559.47 | 4.26% |
| 2024-03-25 | 13.67 | 13.66 | -0.18 | -1.30% | 13.41 | 14.11 | 138137 | 18899.12 | 5.87% |
| 2024-03-22 | 14.12 | 13.84 | -0.28 | -1.98% | 13.77 | 14.13 | 159339 | 22119.54 | 6.77% |
| 2024-03-21 | 13.56 | 14.12 | 0.56 | 4.13% | 13.52 | 14.31 | 253455 | 35363.99 | 10.76% |
| 2024-03-20 | 13.41 | 13.56 | 0.13 | 0.97% | 13.36 | 13.72 | 107293 | 14538.62 | 4.56% |
| 2024-03-19 | 13.35 | 13.43 | 0.03 | 0.22% | 13.30 | 13.67 | 115244 | 15546.63 | 4.89% |
| 2024-03-18 | 13.12 | 13.40 | 0.17 | 1.28% | 13.10 | 13.45 | 130114 | 17376.62 | 5.53% |
| 2024-03-15 | 13.10 | 13.23 | 0.04 | 0.30% | 13.10 | 13.35 | 84640 | 11195.08 | 3.59% |
| 2024-03-14 | 13.16 | 13.19 | 0.03 | 0.23% | 13.05 | 13.46 | 127131 | 16851.92 | 5.40% |
| 2024-03-13 | 13.26 | 13.16 | -0.25 | -1.86% | 13.04 | 13.28 | 138068 | 18180.66 | 5.86% |
| 2024-03-12 | 13.08 | 13.41 | 0.32 | 2.44% | 12.92 | 13.84 | 205010 | 27279.71 | 8.71% |
| 2024-03-11 | 13.09 | 13.09 | 0.02 | 0.15% | 12.92 | 13.22 | 114563 | 14952.18 | 4.87% |
| 2024-03-08 | 13.19 | 13.07 | -0.46 | -3.40% | 12.85 | 13.29 | 182692 | 23840.75 | 7.76% |
| 2024-03-07 | 12.65 | 13.53 | 0.86 | 6.79% | 12.52 | 13.90 | 270798 | 35569.05 | 11.50% |
| 2024-03-06 | 12.53 | 12.67 | 0.07 | 0.56% | 12.31 | 12.72 | 131935 | 16515.22 | 5.60% |
| 2024-03-05 | 12.13 | 12.60 | 0.47 | 3.87% | 11.98 | 12.73 | 194378 | 24297.45 | 8.25% |
| 2024-03-04 | 12.17 | 12.13 | -0.05 | -0.41% | 11.93 | 12.28 | 66533 | 8049.11 | 2.83% |
| 2024-03-01 | 12.00 | 12.18 | 0.27 | 2.27% | 11.77 | 12.23 | 116999 | 14142.86 | 4.97% |
| 2024-02-29 | 11.41 | 11.91 | 0.23 | 1.97% | 11.41 | 11.92 | 98276 | 11586.75 | 4.17% |
| 2024-02-28 | 12.21 | 11.68 | -0.52 | -4.26% | 11.65 | 12.56 | 166151 | 20314.03 | 7.06% |
| 2024-02-27 | 12.00 | 12.20 | 0.14 | 1.16% | 11.88 | 12.20 | 101817 | 12364.82 | 4.32% |
| 2024-02-26 | 12.15 | 12.06 | -0.09 | -0.74% | 11.93 | 12.18 | 104114 | 12564.77 | 4.42% |
| 2024-02-23 | 12.14 | 12.15 | 0.02 | 0.16% | 11.85 | 12.28 | 120118 | 14472.93 | 5.10% |
| 2024-02-22 | 11.86 | 12.13 | 0.24 | 2.02% | 11.80 | 12.41 | 130148 | 15791.81 | 5.53% |
| 2024-02-21 | 11.62 | 11.89 | 0.07 | 0.59% | 11.61 | 12.10 | 109364 | 13042.32 | 4.64% |
| 2024-02-20 | 11.95 | 11.82 | -0.13 | -1.09% | 11.48 | 11.95 | 84126 | 9835.41 | 3.57% |
| 2024-02-19 | 12.15 | 11.95 | 0.21 | 1.79% | 11.86 | 12.39 | 126931 | 15315.22 | 5.39% |
| 2024-02-08 | 10.96 | 11.74 | 0.77 | 7.02% | 10.90 | 11.74 | 117706 | 13417.22 | 5.00% |
| 2024-02-07 | 10.89 | 10.97 | 0.09 | 0.83% | 10.63 | 11.13 | 98901 | 10828.87 | 4.20% |
| 2024-02-06 | 10.36 | 10.88 | 0.39 | 3.72% | 9.55 | 11.02 | 105369 | 10912.09 | 4.47% |
| 2024-02-05 | 11.60 | 10.49 | -1.17 | -10.03% | 10.49 | 11.62 | 108321 | 11745.11 | 4.60% |
| 2024-02-02 | 11.39 | 11.66 | 0.26 | 2.28% | 11.02 | 11.87 | 115848 | 13409.57 | 4.92% |
| 2024-02-01 | 11.71 | 11.40 | -0.46 | -3.88% | 11.18 | 11.87 | 94241 | 10776.35 | 4.00% |
| 2024-01-31 | 12.60 | 11.86 | -1.06 | -8.20% | 11.85 | 12.60 | 139232 | 16908.52 | 5.91% |
| 2024-01-30 | 12.89 | 12.92 | 0.02 | 0.16% | 12.58 | 13.23 | 113866 | 14756.10 | 4.84% |