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 | 12.42 | 12.79 | 0.37 | 2.98% | 12.42 | 12.79 | 98792 | 12512.63 | 1.70% |
| 2024-05-08 | 12.74 | 12.42 | -0.32 | -2.51% | 12.41 | 12.76 | 95076 | 11903.44 | 1.64% |
| 2024-05-07 | 12.76 | 12.74 | -0.06 | -0.47% | 12.67 | 12.91 | 86360 | 11037.65 | 1.49% |
| 2024-05-06 | 12.90 | 12.80 | 0.03 | 0.23% | 12.76 | 13.05 | 99585 | 12832.56 | 1.72% |
| 2024-04-30 | 12.98 | 12.77 | -0.22 | -1.69% | 12.65 | 13.05 | 101677 | 13018.06 | 1.75% |
| 2024-04-29 | 12.75 | 12.99 | 0.07 | 0.54% | 12.71 | 13.08 | 142998 | 18519.23 | 2.46% |
| 2024-04-26 | 12.77 | 12.92 | 0.15 | 1.17% | 12.76 | 12.97 | 114133 | 14712.52 | 1.97% |
| 2024-04-25 | 12.65 | 12.77 | 0.06 | 0.47% | 12.61 | 12.91 | 77655 | 9922.72 | 1.34% |
| 2024-04-24 | 12.44 | 12.71 | 0.25 | 2.01% | 12.44 | 12.71 | 79001 | 9972.71 | 1.36% |
| 2024-04-23 | 12.48 | 12.46 | -0.02 | -0.16% | 12.40 | 12.60 | 70763 | 8841.06 | 1.22% |
| 2024-04-22 | 12.10 | 12.48 | 0.24 | 1.96% | 11.93 | 12.55 | 99340 | 12223.87 | 1.71% |
| 2024-04-19 | 12.41 | 12.24 | -0.27 | -2.16% | 12.17 | 12.45 | 80938 | 9950.97 | 1.39% |
| 2024-04-18 | 12.70 | 12.51 | -0.24 | -1.88% | 12.48 | 12.80 | 102170 | 12907.50 | 1.76% |
| 2024-04-17 | 12.18 | 12.75 | 0.77 | 6.43% | 12.18 | 12.79 | 123625 | 15591.66 | 2.13% |
| 2024-04-16 | 12.80 | 11.98 | -0.97 | -7.49% | 11.95 | 12.95 | 138372 | 17023.46 | 2.38% |
| 2024-04-15 | 13.10 | 12.95 | -0.23 | -1.75% | 12.49 | 13.28 | 110696 | 14292.43 | 1.91% |
| 2024-04-12 | 13.27 | 13.18 | -0.07 | -0.53% | 13.13 | 13.44 | 68820 | 9153.28 | 1.19% |
| 2024-04-11 | 13.00 | 13.25 | 0.02 | 0.15% | 12.97 | 13.45 | 74311 | 9894.72 | 1.28% |
| 2024-04-10 | 13.76 | 13.23 | -0.52 | -3.78% | 13.16 | 13.76 | 107260 | 14362.99 | 1.85% |
| 2024-04-09 | 13.60 | 13.75 | 0.10 | 0.73% | 13.60 | 13.78 | 55930 | 7669.93 | 0.96% |
| 2024-04-08 | 13.83 | 13.65 | -0.33 | -2.36% | 13.65 | 13.91 | 81692 | 11241.88 | 1.41% |
| 2024-04-03 | 13.80 | 13.98 | 0.07 | 0.50% | 13.60 | 14.18 | 144666 | 20093.17 | 2.49% |
| 2024-04-02 | 14.10 | 13.91 | -0.20 | -1.42% | 13.84 | 14.14 | 101321 | 14130.14 | 1.75% |
| 2024-04-01 | 13.87 | 14.11 | 0.26 | 1.88% | 13.87 | 14.14 | 105571 | 14838.00 | 1.82% |
| 2024-03-29 | 13.75 | 13.85 | 0.05 | 0.36% | 13.58 | 13.89 | 106959 | 14704.52 | 1.84% |
| 2024-03-28 | 13.56 | 13.80 | 0.24 | 1.77% | 13.55 | 14.03 | 138252 | 19097.61 | 2.38% |
| 2024-03-27 | 14.33 | 13.56 | -0.78 | -5.44% | 13.55 | 14.43 | 175007 | 24284.21 | 3.02% |
| 2024-03-26 | 14.72 | 14.34 | -0.47 | -3.17% | 14.19 | 14.98 | 218763 | 31848.68 | 3.77% |
| 2024-03-25 | 15.39 | 14.81 | -0.87 | -5.55% | 14.80 | 15.48 | 326080 | 49177.45 | 5.62% |
| 2024-03-22 | 15.21 | 15.68 | 0.56 | 3.70% | 15.13 | 15.88 | 553734 | 86286.73 | 9.54% |
| 2024-03-21 | 15.21 | 15.12 | 0.00 | 0.00% | 15.05 | 15.38 | 173934 | 26427.19 | 3.00% |
| 2024-03-20 | 15.06 | 15.12 | 0.03 | 0.20% | 14.99 | 15.17 | 137780 | 20789.16 | 2.37% |
| 2024-03-19 | 15.03 | 15.09 | -0.04 | -0.26% | 14.95 | 15.30 | 181754 | 27511.80 | 3.13% |
| 2024-03-18 | 14.81 | 15.13 | 0.28 | 1.89% | 14.81 | 15.15 | 183750 | 27547.56 | 3.17% |
| 2024-03-15 | 14.87 | 14.85 | 0.02 | 0.13% | 14.63 | 14.87 | 121958 | 17967.20 | 2.10% |
| 2024-03-14 | 15.15 | 14.83 | -0.36 | -2.37% | 14.68 | 15.16 | 178534 | 26612.93 | 3.08% |
| 2024-03-13 | 15.14 | 15.19 | 0.04 | 0.26% | 15.06 | 15.33 | 195996 | 29784.11 | 3.38% |
| 2024-03-12 | 15.12 | 15.15 | 0.06 | 0.40% | 15.03 | 15.40 | 181097 | 27497.23 | 3.12% |
| 2024-03-11 | 14.91 | 15.09 | 0.02 | 0.13% | 14.80 | 15.09 | 136792 | 20463.26 | 2.36% |
| 2024-03-08 | 14.80 | 15.07 | 0.26 | 1.76% | 14.72 | 15.29 | 192241 | 28987.37 | 3.31% |
| 2024-03-07 | 15.29 | 14.81 | -0.50 | -3.27% | 14.80 | 15.45 | 220841 | 33349.02 | 3.81% |
| 2024-03-06 | 15.07 | 15.31 | 0.04 | 0.26% | 14.82 | 15.63 | 308785 | 46812.07 | 5.32% |
| 2024-03-05 | 15.35 | 15.27 | -0.31 | -1.99% | 15.14 | 15.91 | 368873 | 57222.02 | 6.36% |
| 2024-03-04 | 15.14 | 15.58 | 0.45 | 2.97% | 14.90 | 15.58 | 407657 | 62458.29 | 7.02% |
| 2024-03-01 | 14.97 | 15.13 | 0.18 | 1.20% | 14.81 | 15.25 | 314064 | 47276.88 | 5.41% |
| 2024-02-29 | 14.00 | 14.95 | 0.88 | 6.25% | 13.92 | 15.16 | 358626 | 53193.63 | 6.18% |
| 2024-02-28 | 15.29 | 14.07 | -1.10 | -7.25% | 14.07 | 15.29 | 361917 | 53718.80 | 6.24% |
| 2024-02-27 | 14.52 | 15.17 | 0.50 | 3.41% | 14.51 | 15.18 | 306472 | 45737.79 | 5.28% |
| 2024-02-26 | 14.51 | 14.67 | 0.05 | 0.34% | 14.51 | 14.90 | 240574 | 35356.96 | 4.15% |
| 2024-02-23 | 14.61 | 14.62 | 0.03 | 0.21% | 14.38 | 14.75 | 238251 | 34687.53 | 4.11% |
| 2024-02-22 | 14.09 | 14.59 | 0.39 | 2.75% | 14.06 | 14.92 | 291938 | 42384.44 | 5.03% |
| 2024-02-21 | 14.00 | 14.20 | 0.00 | 0.00% | 13.92 | 14.54 | 244248 | 34925.78 | 4.21% |
| 2024-02-20 | 14.00 | 14.20 | 0.00 | 0.00% | 13.82 | 14.27 | 189240 | 26542.73 | 3.26% |
| 2024-02-19 | 14.10 | 14.20 | 0.30 | 2.16% | 13.97 | 14.33 | 209733 | 29671.36 | 3.61% |
| 2024-02-08 | 13.68 | 13.90 | 0.43 | 3.19% | 13.68 | 14.15 | 225558 | 31417.76 | 3.89% |
| 2024-02-07 | 13.09 | 13.47 | 0.19 | 1.43% | 13.08 | 14.00 | 227572 | 31018.37 | 3.92% |
| 2024-02-06 | 12.34 | 13.28 | 0.47 | 3.67% | 11.64 | 13.56 | 231042 | 29293.61 | 3.98% |
| 2024-02-05 | 13.93 | 12.81 | -1.42 | -9.98% | 12.81 | 14.00 | 222840 | 29426.56 | 3.84% |
| 2024-02-02 | 14.56 | 14.23 | -0.45 | -3.07% | 13.25 | 14.85 | 253241 | 36338.68 | 4.36% |
| 2024-02-01 | 14.05 | 14.68 | 0.51 | 3.60% | 13.90 | 14.88 | 252898 | 36664.86 | 4.36% |
| 2024-01-31 | 14.15 | 14.17 | 0.07 | 0.50% | 13.90 | 14.63 | 187350 | 26692.96 | 3.23% |