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 | 13.60 | 13.86 | 0.21 | 1.54% | 13.56 | 13.89 | 158932 | 21942.86 | 1.21% |
| 2024-05-08 | 13.82 | 13.65 | -0.31 | -2.22% | 13.60 | 13.95 | 220236 | 30201.31 | 1.68% |
| 2024-05-07 | 13.80 | 13.96 | 0.08 | 0.58% | 13.67 | 14.00 | 241088 | 33422.79 | 1.83% |
| 2024-05-06 | 13.40 | 13.88 | 0.73 | 5.55% | 13.32 | 13.95 | 414407 | 56662.72 | 3.15% |
| 2024-04-30 | 13.24 | 13.15 | 0.07 | 0.54% | 13.02 | 13.36 | 286463 | 37878.38 | 2.18% |
| 2024-04-29 | 13.05 | 13.08 | 0.05 | 0.38% | 12.90 | 13.18 | 253048 | 33036.94 | 1.93% |
| 2024-04-26 | 12.76 | 13.03 | 0.24 | 1.88% | 12.75 | 13.10 | 202028 | 26267.15 | 1.54% |
| 2024-04-25 | 12.76 | 12.79 | -0.04 | -0.31% | 12.67 | 12.85 | 120410 | 15377.87 | 0.92% |
| 2024-04-24 | 12.67 | 12.83 | 0.22 | 1.74% | 12.55 | 12.85 | 152980 | 19460.81 | 1.16% |
| 2024-04-23 | 12.88 | 12.61 | -0.33 | -2.55% | 12.60 | 12.99 | 223046 | 28394.70 | 1.70% |
| 2024-04-22 | 12.90 | 12.94 | 0.04 | 0.31% | 12.76 | 13.03 | 211076 | 27283.61 | 1.61% |
| 2024-04-19 | 12.85 | 12.90 | 0.14 | 1.10% | 12.84 | 13.16 | 291234 | 37774.75 | 2.22% |
| 2024-04-18 | 12.59 | 12.76 | 0.02 | 0.16% | 12.55 | 13.09 | 350077 | 45063.41 | 2.66% |
| 2024-04-17 | 12.47 | 12.74 | 0.44 | 3.58% | 12.38 | 12.74 | 358018 | 44993.61 | 2.72% |
| 2024-04-16 | 12.30 | 12.30 | -0.22 | -1.76% | 12.24 | 12.65 | 475829 | 59099.63 | 3.62% |
| 2024-04-15 | 12.15 | 12.52 | 1.03 | 8.96% | 12.10 | 12.64 | 881547 | 109982.72 | 6.71% |
| 2024-04-12 | 11.60 | 11.49 | -0.11 | -0.95% | 11.48 | 11.70 | 95239 | 11006.90 | 0.72% |
| 2024-04-11 | 11.54 | 11.60 | 0.01 | 0.09% | 11.47 | 11.75 | 112201 | 13032.84 | 0.85% |
| 2024-04-10 | 11.71 | 11.59 | -0.18 | -1.53% | 11.43 | 11.76 | 143036 | 16536.92 | 1.09% |
| 2024-04-09 | 11.53 | 11.77 | 0.22 | 1.90% | 11.51 | 11.82 | 127373 | 14945.98 | 0.97% |
| 2024-04-08 | 11.63 | 11.55 | -0.13 | -1.11% | 11.52 | 11.79 | 122861 | 14317.20 | 0.94% |
| 2024-04-03 | 11.76 | 11.68 | -0.07 | -0.60% | 11.66 | 11.89 | 189697 | 22342.88 | 1.44% |
| 2024-04-02 | 11.90 | 11.75 | -0.15 | -1.26% | 11.68 | 11.93 | 132624 | 15583.24 | 1.01% |
| 2024-04-01 | 11.49 | 11.90 | 0.42 | 3.66% | 11.46 | 11.95 | 283836 | 33598.79 | 2.16% |
| 2024-03-29 | 11.40 | 11.48 | 0.14 | 1.23% | 11.20 | 11.59 | 127464 | 14506.85 | 0.97% |
| 2024-03-28 | 11.15 | 11.34 | 0.19 | 1.70% | 11.12 | 11.49 | 128650 | 14599.87 | 0.98% |
| 2024-03-27 | 11.50 | 11.15 | -0.39 | -3.38% | 11.13 | 11.52 | 151129 | 17105.61 | 1.15% |
| 2024-03-26 | 11.25 | 11.54 | 0.23 | 2.03% | 11.21 | 11.58 | 177092 | 20261.69 | 1.35% |
| 2024-03-25 | 11.50 | 11.31 | -0.23 | -1.99% | 11.29 | 11.61 | 166602 | 19077.02 | 1.27% |
| 2024-03-22 | 11.80 | 11.54 | -0.24 | -2.04% | 11.50 | 11.81 | 183786 | 21302.70 | 1.40% |
| 2024-03-21 | 11.88 | 11.78 | -0.09 | -0.76% | 11.69 | 11.91 | 236256 | 27865.54 | 1.80% |
| 2024-03-20 | 11.81 | 11.87 | -0.03 | -0.25% | 11.77 | 11.95 | 256586 | 30398.33 | 1.95% |
| 2024-03-19 | 12.18 | 11.90 | -0.24 | -1.98% | 11.77 | 12.32 | 655102 | 78531.09 | 4.99% |
| 2024-03-18 | 11.36 | 12.14 | 0.85 | 7.53% | 11.30 | 12.42 | 723608 | 87720.73 | 5.51% |
| 2024-03-15 | 11.07 | 11.29 | 0.13 | 1.16% | 11.07 | 11.29 | 115063 | 12879.62 | 0.88% |
| 2024-03-14 | 11.19 | 11.16 | -0.07 | -0.62% | 11.04 | 11.34 | 135331 | 15137.39 | 1.03% |
| 2024-03-13 | 11.25 | 11.23 | -0.02 | -0.18% | 11.16 | 11.35 | 150673 | 16954.66 | 1.15% |
| 2024-03-12 | 11.10 | 11.25 | 0.22 | 1.99% | 11.02 | 11.28 | 188632 | 21082.58 | 1.44% |
| 2024-03-11 | 10.77 | 11.03 | 0.24 | 2.22% | 10.75 | 11.06 | 121963 | 13330.81 | 0.93% |
| 2024-03-08 | 10.80 | 10.79 | 0.07 | 0.65% | 10.65 | 10.85 | 123772 | 13296.61 | 0.94% |
| 2024-03-07 | 11.04 | 10.72 | -0.28 | -2.55% | 10.71 | 11.16 | 153738 | 16798.77 | 1.17% |
| 2024-03-06 | 10.94 | 11.00 | 0.02 | 0.18% | 10.88 | 11.13 | 126520 | 13950.73 | 0.96% |
| 2024-03-05 | 11.00 | 10.98 | -0.10 | -0.90% | 10.88 | 11.15 | 148724 | 16353.64 | 1.13% |
| 2024-03-04 | 11.17 | 11.08 | -0.09 | -0.81% | 10.94 | 11.18 | 106508 | 11758.97 | 0.81% |
| 2024-03-01 | 11.11 | 11.17 | 0.04 | 0.36% | 11.02 | 11.25 | 130412 | 14542.55 | 0.99% |
| 2024-02-29 | 10.69 | 11.13 | 0.37 | 3.44% | 10.68 | 11.14 | 176662 | 19414.16 | 1.34% |
| 2024-02-28 | 11.18 | 10.76 | -0.48 | -4.27% | 10.76 | 11.43 | 273794 | 30367.62 | 2.08% |
| 2024-02-27 | 10.98 | 11.24 | 0.42 | 3.88% | 10.90 | 11.24 | 261452 | 29024.72 | 1.99% |
| 2024-02-26 | 10.77 | 10.82 | 0.05 | 0.46% | 10.75 | 11.03 | 214888 | 23383.92 | 1.64% |
| 2024-02-23 | 10.57 | 10.77 | 0.20 | 1.89% | 10.39 | 10.79 | 192515 | 20363.54 | 1.47% |
| 2024-02-22 | 10.48 | 10.57 | 0.04 | 0.38% | 10.46 | 10.64 | 147273 | 15533.99 | 1.12% |
| 2024-02-21 | 10.35 | 10.53 | 0.10 | 0.96% | 10.26 | 10.80 | 216541 | 23031.44 | 1.65% |
| 2024-02-20 | 10.50 | 10.43 | -0.14 | -1.32% | 10.26 | 10.52 | 156213 | 16192.68 | 1.19% |
| 2024-02-19 | 10.95 | 10.57 | -0.22 | -2.04% | 10.45 | 10.98 | 223079 | 23695.65 | 1.70% |
| 2024-02-08 | 10.51 | 10.79 | 0.36 | 3.45% | 10.36 | 11.11 | 321534 | 34957.48 | 2.45% |
| 2024-02-07 | 9.73 | 10.43 | 0.75 | 7.75% | 9.73 | 10.52 | 391955 | 40392.93 | 2.98% |
| 2024-02-06 | 8.73 | 9.68 | 0.88 | 10.00% | 8.66 | 9.68 | 230461 | 21473.21 | 1.75% |
| 2024-02-05 | 9.17 | 8.80 | -0.47 | -5.07% | 8.57 | 9.25 | 253128 | 22555.46 | 1.93% |
| 2024-02-02 | 9.76 | 9.27 | -0.46 | -4.73% | 8.96 | 9.92 | 249925 | 23576.22 | 1.90% |
| 2024-02-01 | 9.91 | 9.73 | -0.23 | -2.31% | 9.69 | 10.12 | 216092 | 21334.12 | 1.64% |
| 2024-01-31 | 10.00 | 9.96 | 0.06 | 0.61% | 9.71 | 10.03 | 183921 | 18198.92 | 1.40% |