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 | 14.49 | 14.46 | -0.09 | -0.62% | 14.34 | 14.58 | 44071 | 6363.81 | 0.84% |
| 2024-05-09 | 14.08 | 14.55 | 0.35 | 2.46% | 14.08 | 14.59 | 56948 | 8241.19 | 1.09% |
| 2024-05-08 | 14.42 | 14.20 | -0.22 | -1.53% | 14.19 | 14.55 | 62548 | 8951.19 | 1.20% |
| 2024-05-07 | 14.35 | 14.42 | 0.06 | 0.42% | 14.21 | 14.48 | 86168 | 12388.71 | 1.65% |
| 2024-05-06 | 14.14 | 14.36 | 0.44 | 3.16% | 14.10 | 14.38 | 109535 | 15682.97 | 2.10% |
| 2024-04-30 | 13.90 | 13.92 | 0.02 | 0.14% | 13.75 | 14.10 | 77392 | 10779.92 | 1.48% |
| 2024-04-29 | 13.48 | 13.90 | 0.48 | 3.58% | 13.42 | 13.90 | 120754 | 16535.72 | 2.31% |
| 2024-04-26 | 13.64 | 13.42 | -0.14 | -1.03% | 13.34 | 13.69 | 121811 | 16415.87 | 2.33% |
| 2024-04-25 | 13.53 | 13.56 | -0.02 | -0.15% | 13.36 | 13.62 | 64160 | 8654.73 | 1.23% |
| 2024-04-24 | 13.23 | 13.58 | 0.32 | 2.41% | 13.23 | 13.58 | 59020 | 7937.34 | 1.13% |
| 2024-04-23 | 13.34 | 13.26 | -0.11 | -0.82% | 13.18 | 13.38 | 49247 | 6532.22 | 0.94% |
| 2024-04-22 | 13.24 | 13.37 | 0.10 | 0.75% | 13.20 | 13.45 | 66261 | 8846.45 | 1.27% |
| 2024-04-19 | 13.20 | 13.27 | 0.07 | 0.53% | 13.12 | 13.36 | 54820 | 7257.00 | 1.05% |
| 2024-04-18 | 12.97 | 13.20 | 0.19 | 1.46% | 12.89 | 13.36 | 74537 | 9835.71 | 1.43% |
| 2024-04-17 | 12.66 | 13.01 | 0.51 | 4.08% | 12.56 | 13.02 | 67844 | 8694.44 | 1.30% |
| 2024-04-16 | 12.83 | 12.50 | -0.35 | -2.72% | 12.46 | 12.93 | 74255 | 9466.14 | 1.42% |
| 2024-04-15 | 12.84 | 12.85 | 0.10 | 0.78% | 12.60 | 12.99 | 81066 | 10395.57 | 1.55% |
| 2024-04-12 | 12.85 | 12.75 | -0.10 | -0.78% | 12.72 | 12.93 | 31437 | 4033.58 | 0.60% |
| 2024-04-11 | 12.84 | 12.85 | -0.01 | -0.08% | 12.75 | 12.95 | 32128 | 4133.18 | 0.62% |
| 2024-04-10 | 13.05 | 12.86 | -0.13 | -1.00% | 12.78 | 13.07 | 39843 | 5142.95 | 0.76% |
| 2024-04-09 | 12.98 | 12.99 | 0.09 | 0.70% | 12.87 | 13.06 | 41048 | 5334.14 | 0.79% |
| 2024-04-08 | 13.03 | 12.90 | -0.13 | -1.00% | 12.90 | 13.16 | 46239 | 6026.96 | 0.89% |
| 2024-04-03 | 13.16 | 13.03 | -0.14 | -1.06% | 12.97 | 13.16 | 38399 | 5004.72 | 0.74% |
| 2024-04-02 | 13.17 | 13.17 | -0.02 | -0.15% | 13.03 | 13.23 | 46860 | 6158.54 | 0.90% |
| 2024-04-01 | 12.88 | 13.19 | 0.27 | 2.09% | 12.88 | 13.25 | 66570 | 8766.00 | 1.28% |
| 2024-03-29 | 12.90 | 12.92 | 0.14 | 1.10% | 12.72 | 13.01 | 34174 | 4389.16 | 0.65% |
| 2024-03-28 | 12.59 | 12.78 | 0.17 | 1.35% | 12.59 | 12.93 | 41357 | 5292.81 | 0.79% |
| 2024-03-27 | 12.83 | 12.61 | -0.22 | -1.71% | 12.61 | 12.95 | 43897 | 5615.04 | 0.84% |
| 2024-03-26 | 12.58 | 12.83 | 0.18 | 1.42% | 12.58 | 12.87 | 38501 | 4922.61 | 0.74% |
| 2024-03-25 | 12.75 | 12.65 | -0.21 | -1.63% | 12.64 | 12.96 | 37959 | 4858.34 | 0.73% |
| 2024-03-22 | 13.03 | 12.86 | -0.15 | -1.15% | 12.72 | 13.07 | 44687 | 5746.26 | 0.86% |
| 2024-03-21 | 13.08 | 13.01 | -0.05 | -0.38% | 12.92 | 13.16 | 35721 | 4653.06 | 0.68% |
| 2024-03-20 | 13.14 | 13.06 | -0.09 | -0.68% | 13.00 | 13.19 | 41037 | 5367.44 | 0.79% |
| 2024-03-19 | 13.18 | 13.15 | -0.05 | -0.38% | 13.10 | 13.23 | 52402 | 6907.57 | 1.00% |
| 2024-03-18 | 13.04 | 13.20 | 0.24 | 1.85% | 12.96 | 13.20 | 70319 | 9233.64 | 1.35% |
| 2024-03-15 | 12.76 | 12.96 | 0.20 | 1.57% | 12.65 | 12.96 | 49161 | 6317.05 | 0.94% |
| 2024-03-14 | 12.77 | 12.76 | -0.02 | -0.16% | 12.68 | 12.91 | 40434 | 5176.80 | 0.77% |
| 2024-03-13 | 12.70 | 12.78 | 0.06 | 0.47% | 12.69 | 12.87 | 52453 | 6711.80 | 1.00% |
| 2024-03-12 | 12.55 | 12.72 | 0.15 | 1.19% | 12.51 | 12.75 | 66191 | 8370.89 | 1.27% |
| 2024-03-11 | 12.46 | 12.57 | 0.11 | 0.88% | 12.42 | 12.58 | 39652 | 4949.09 | 0.76% |
| 2024-03-08 | 12.45 | 12.46 | 0.07 | 0.56% | 12.33 | 12.50 | 24073 | 2989.82 | 0.46% |
| 2024-03-07 | 12.54 | 12.39 | -0.13 | -1.04% | 12.39 | 12.62 | 36637 | 4583.03 | 0.70% |
| 2024-03-06 | 12.48 | 12.52 | 0.04 | 0.32% | 12.43 | 12.65 | 34332 | 4309.58 | 0.66% |
| 2024-03-05 | 12.52 | 12.48 | -0.05 | -0.40% | 12.33 | 12.59 | 44394 | 5532.02 | 0.85% |
| 2024-03-04 | 12.55 | 12.53 | -0.07 | -0.56% | 12.40 | 12.63 | 56491 | 7061.10 | 1.08% |
| 2024-03-01 | 12.69 | 12.60 | -0.03 | -0.24% | 12.51 | 12.75 | 63041 | 7949.65 | 1.21% |
| 2024-02-29 | 12.20 | 12.63 | 0.37 | 3.02% | 12.20 | 12.63 | 54386 | 6789.41 | 1.04% |
| 2024-02-28 | 12.70 | 12.26 | -0.48 | -3.77% | 12.26 | 12.78 | 85118 | 10674.14 | 1.63% |
| 2024-02-27 | 12.54 | 12.74 | 0.42 | 3.41% | 12.47 | 12.79 | 75006 | 9499.31 | 1.44% |
| 2024-02-26 | 12.30 | 12.32 | 0.06 | 0.49% | 12.21 | 12.48 | 64391 | 7946.24 | 1.23% |
| 2024-02-23 | 12.23 | 12.26 | 0.11 | 0.91% | 11.94 | 12.28 | 67496 | 8167.97 | 1.29% |
| 2024-02-22 | 12.18 | 12.15 | 0.08 | 0.66% | 11.96 | 12.20 | 42129 | 5097.24 | 0.81% |
| 2024-02-21 | 11.93 | 12.07 | 0.06 | 0.50% | 11.88 | 12.47 | 70002 | 8570.35 | 1.34% |
| 2024-02-20 | 12.04 | 12.01 | -0.06 | -0.50% | 11.77 | 12.07 | 47599 | 5697.46 | 0.91% |
| 2024-02-19 | 12.41 | 12.07 | -0.13 | -1.07% | 11.96 | 12.43 | 77155 | 9323.00 | 1.48% |
| 2024-02-08 | 12.07 | 12.20 | 0.13 | 1.08% | 12.00 | 12.68 | 111668 | 13859.20 | 2.14% |
| 2024-02-07 | 11.38 | 12.07 | 0.74 | 6.53% | 11.27 | 12.18 | 117400 | 14016.02 | 2.25% |
| 2024-02-06 | 10.29 | 11.33 | 1.03 | 10.00% | 10.12 | 11.33 | 108268 | 11919.91 | 2.07% |
| 2024-02-05 | 10.72 | 10.30 | -0.56 | -5.16% | 10.04 | 10.85 | 84871 | 8866.10 | 1.63% |
| 2024-02-02 | 11.23 | 10.86 | -0.39 | -3.47% | 10.56 | 11.34 | 71885 | 7896.64 | 1.38% |
| 2024-02-01 | 11.28 | 11.25 | -0.05 | -0.44% | 11.13 | 11.57 | 54835 | 6220.72 | 1.05% |