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 | 13.69 | 13.23 | -0.53 | -3.85% | 13.17 | 13.73 | 250231 | 33356.26 | 5.00% |
| 2024-05-09 | 12.70 | 13.76 | 1.00 | 7.84% | 12.67 | 13.87 | 450646 | 60749.98 | 9.01% |
| 2024-05-08 | 12.90 | 12.76 | -0.15 | -1.16% | 12.68 | 13.04 | 195699 | 25258.39 | 3.91% |
| 2024-05-07 | 12.89 | 12.91 | 0.02 | 0.16% | 12.72 | 12.98 | 162515 | 20901.38 | 3.25% |
| 2024-05-06 | 13.07 | 12.89 | 0.06 | 0.47% | 12.77 | 13.11 | 162542 | 21043.52 | 3.25% |
| 2024-04-30 | 12.92 | 12.83 | -0.13 | -1.00% | 12.77 | 13.02 | 143396 | 18469.28 | 2.87% |
| 2024-04-29 | 12.89 | 12.96 | 0.08 | 0.62% | 12.88 | 13.10 | 233466 | 30267.17 | 4.67% |
| 2024-04-26 | 12.48 | 12.88 | 0.86 | 7.15% | 12.38 | 12.92 | 316311 | 40042.34 | 6.32% |
| 2024-04-25 | 12.05 | 12.02 | -0.05 | -0.41% | 11.92 | 12.16 | 105158 | 12664.34 | 2.10% |
| 2024-04-24 | 11.79 | 12.07 | 0.30 | 2.55% | 11.65 | 12.08 | 127477 | 15207.50 | 2.55% |
| 2024-04-23 | 11.63 | 11.77 | 0.17 | 1.47% | 11.59 | 11.82 | 110882 | 13011.60 | 2.22% |
| 2024-04-22 | 11.50 | 11.60 | 0.01 | 0.09% | 11.30 | 11.79 | 93252 | 10798.32 | 1.86% |
| 2024-04-19 | 11.75 | 11.59 | -0.22 | -1.86% | 11.48 | 11.81 | 121963 | 14172.96 | 2.44% |
| 2024-04-18 | 11.83 | 11.81 | 0.00 | 0.00% | 11.58 | 11.98 | 142991 | 16882.55 | 2.86% |
| 2024-04-17 | 11.35 | 11.81 | 0.60 | 5.35% | 11.35 | 11.97 | 166964 | 19590.74 | 3.34% |
| 2024-04-16 | 11.74 | 11.21 | -0.60 | -5.08% | 11.18 | 11.94 | 166989 | 19101.18 | 3.34% |
| 2024-04-15 | 11.91 | 11.81 | -0.18 | -1.50% | 11.56 | 12.11 | 135758 | 16044.44 | 2.71% |
| 2024-04-12 | 12.03 | 11.99 | -0.05 | -0.42% | 11.97 | 12.19 | 101463 | 12261.45 | 2.03% |
| 2024-04-11 | 11.92 | 12.04 | -0.01 | -0.08% | 11.88 | 12.25 | 106014 | 12848.48 | 2.12% |
| 2024-04-10 | 12.50 | 12.05 | -0.46 | -3.68% | 11.92 | 12.58 | 141326 | 17132.70 | 2.83% |
| 2024-04-09 | 12.36 | 12.51 | 0.15 | 1.21% | 12.30 | 12.57 | 81975 | 10200.18 | 1.64% |
| 2024-04-08 | 12.69 | 12.36 | -0.34 | -2.68% | 12.35 | 12.69 | 112800 | 14077.00 | 2.26% |
| 2024-04-03 | 12.92 | 12.70 | -0.23 | -1.78% | 12.49 | 12.92 | 128032 | 16239.80 | 2.56% |
| 2024-04-02 | 13.30 | 12.93 | -0.46 | -3.44% | 12.82 | 13.30 | 161541 | 20978.46 | 3.23% |
| 2024-04-01 | 12.96 | 13.39 | 0.56 | 4.36% | 12.93 | 13.40 | 170358 | 22523.89 | 3.41% |
| 2024-03-29 | 12.85 | 12.83 | -0.02 | -0.16% | 12.57 | 12.89 | 97735 | 12425.84 | 1.95% |
| 2024-03-28 | 12.49 | 12.85 | 0.34 | 2.72% | 12.36 | 13.12 | 145261 | 18629.96 | 2.90% |
| 2024-03-27 | 13.10 | 12.51 | -0.57 | -4.36% | 12.50 | 13.11 | 155224 | 19842.00 | 3.10% |
| 2024-03-26 | 13.30 | 13.08 | -0.22 | -1.65% | 12.95 | 13.45 | 156681 | 20658.32 | 3.13% |
| 2024-03-25 | 13.97 | 13.30 | -0.60 | -4.32% | 13.30 | 14.05 | 187771 | 25653.16 | 3.75% |
| 2024-03-22 | 14.12 | 13.90 | -0.26 | -1.84% | 13.62 | 14.21 | 200925 | 27871.10 | 4.02% |
| 2024-03-21 | 14.29 | 14.16 | -0.13 | -0.91% | 14.13 | 14.45 | 162171 | 23128.98 | 3.24% |
| 2024-03-20 | 14.09 | 14.29 | 0.20 | 1.42% | 14.05 | 14.34 | 159955 | 22725.37 | 3.20% |
| 2024-03-19 | 14.20 | 14.09 | -0.08 | -0.56% | 14.01 | 14.42 | 202586 | 28815.03 | 4.05% |
| 2024-03-18 | 13.72 | 14.17 | 0.49 | 3.58% | 13.72 | 14.18 | 231037 | 32288.85 | 4.62% |
| 2024-03-15 | 13.56 | 13.68 | 0.11 | 0.81% | 13.38 | 13.70 | 117049 | 15866.81 | 2.34% |
| 2024-03-14 | 13.83 | 13.57 | -0.39 | -2.79% | 13.37 | 13.92 | 176627 | 24064.51 | 3.53% |
| 2024-03-13 | 13.85 | 13.96 | 0.17 | 1.23% | 13.76 | 14.18 | 197731 | 27596.99 | 3.95% |
| 2024-03-12 | 13.70 | 13.79 | 0.17 | 1.25% | 13.62 | 13.93 | 169057 | 23284.35 | 3.38% |
| 2024-03-11 | 13.50 | 13.62 | 0.04 | 0.29% | 13.29 | 13.62 | 140057 | 18837.30 | 2.80% |
| 2024-03-08 | 13.48 | 13.58 | 0.23 | 1.72% | 13.32 | 13.60 | 137297 | 18514.86 | 2.75% |
| 2024-03-07 | 13.81 | 13.35 | -0.59 | -4.23% | 13.31 | 13.86 | 243380 | 32986.52 | 4.87% |
| 2024-03-06 | 13.63 | 13.94 | 0.22 | 1.60% | 13.46 | 14.25 | 278470 | 38657.75 | 5.57% |
| 2024-03-05 | 13.84 | 13.72 | -0.30 | -2.14% | 13.60 | 14.00 | 190597 | 26332.45 | 3.81% |
| 2024-03-04 | 13.93 | 14.02 | 0.10 | 0.72% | 13.63 | 14.20 | 225684 | 31420.07 | 4.51% |
| 2024-03-01 | 13.61 | 13.92 | 0.32 | 2.35% | 13.50 | 14.00 | 225989 | 31279.95 | 4.52% |
| 2024-02-29 | 12.70 | 13.60 | 0.69 | 5.34% | 12.68 | 13.62 | 275854 | 36885.36 | 5.52% |
| 2024-02-28 | 13.91 | 12.91 | -1.14 | -8.11% | 12.88 | 14.13 | 369471 | 50140.13 | 7.39% |
| 2024-02-27 | 13.51 | 14.05 | 0.24 | 1.74% | 13.36 | 14.05 | 319577 | 43951.78 | 6.39% |
| 2024-02-26 | 13.49 | 13.81 | 0.29 | 2.14% | 13.30 | 14.34 | 362166 | 50220.10 | 7.24% |
| 2024-02-23 | 13.13 | 13.52 | 0.41 | 3.13% | 12.94 | 13.55 | 204318 | 27034.57 | 4.09% |
| 2024-02-22 | 12.73 | 13.11 | 0.38 | 2.99% | 12.72 | 13.13 | 202968 | 26250.46 | 4.06% |
| 2024-02-21 | 12.47 | 12.73 | 0.13 | 1.03% | 12.28 | 13.25 | 231866 | 29723.47 | 4.64% |
| 2024-02-20 | 12.30 | 12.60 | 0.13 | 1.04% | 12.13 | 12.67 | 200812 | 24956.15 | 4.02% |
| 2024-02-19 | 12.52 | 12.47 | 0.16 | 1.30% | 12.01 | 12.69 | 312565 | 38597.80 | 6.25% |
| 2024-02-08 | 11.75 | 12.31 | 0.76 | 6.58% | 11.61 | 12.33 | 292556 | 35361.69 | 5.85% |
| 2024-02-07 | 11.50 | 11.55 | 0.22 | 1.94% | 11.30 | 12.14 | 259717 | 30475.85 | 5.19% |
| 2024-02-06 | 10.51 | 11.33 | 0.73 | 6.89% | 10.21 | 11.54 | 265326 | 28912.25 | 5.31% |
| 2024-02-05 | 11.46 | 10.60 | -0.99 | -8.54% | 10.43 | 11.52 | 258484 | 27943.37 | 5.17% |