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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 14.04 | 13.85 | -0.19 | -1.35% | 13.43 | 14.06 | 147285 | 20337.89 | 3.66% |
| 2024-05-10 | 13.80 | 14.04 | 0.27 | 1.96% | 13.80 | 14.27 | 135177 | 18942.44 | 3.36% |
| 2024-05-09 | 13.46 | 13.77 | 0.24 | 1.77% | 13.34 | 13.88 | 150754 | 20584.89 | 3.74% |
| 2024-05-08 | 13.40 | 13.53 | 0.13 | 0.97% | 13.36 | 13.86 | 125005 | 16932.29 | 3.10% |
| 2024-05-07 | 13.30 | 13.40 | 0.10 | 0.75% | 12.96 | 13.58 | 123708 | 16455.28 | 3.07% |
| 2024-05-06 | 12.56 | 13.30 | 0.78 | 6.23% | 12.56 | 13.39 | 195008 | 25561.08 | 4.84% |
| 2024-04-30 | 12.42 | 12.52 | 0.10 | 0.81% | 12.25 | 12.55 | 96228 | 11956.98 | 2.39% |
| 2024-04-29 | 11.74 | 12.42 | 0.69 | 5.88% | 11.74 | 12.60 | 173611 | 21427.06 | 4.31% |
| 2024-04-26 | 11.90 | 11.73 | -0.17 | -1.43% | 11.70 | 12.20 | 124524 | 14719.41 | 3.09% |
| 2024-04-25 | 11.80 | 11.90 | 0.11 | 0.93% | 11.79 | 12.12 | 87706 | 10514.93 | 2.18% |
| 2024-04-24 | 11.89 | 11.79 | -0.10 | -0.84% | 11.70 | 11.89 | 70562 | 8302.21 | 1.75% |
| 2024-04-23 | 11.88 | 11.89 | 0.05 | 0.42% | 11.73 | 12.00 | 81951 | 9695.72 | 2.03% |
| 2024-04-22 | 11.88 | 11.84 | -0.04 | -0.34% | 11.62 | 11.99 | 95643 | 11285.03 | 2.37% |
| 2024-04-19 | 11.66 | 11.88 | 0.21 | 1.80% | 11.58 | 12.29 | 155831 | 18598.26 | 3.87% |
| 2024-04-18 | 11.70 | 11.67 | -0.08 | -0.68% | 11.50 | 11.83 | 152150 | 17693.23 | 3.78% |
| 2024-04-17 | 10.81 | 11.75 | 1.07 | 10.02% | 10.71 | 11.75 | 241629 | 27482.54 | 6.00% |
| 2024-04-16 | 10.81 | 10.68 | -0.14 | -1.29% | 10.53 | 11.15 | 209891 | 22592.14 | 5.21% |
| 2024-04-15 | 11.50 | 10.82 | -1.20 | -9.98% | 10.82 | 11.60 | 173772 | 18906.88 | 4.31% |
| 2024-04-12 | 11.98 | 12.02 | 0.12 | 1.01% | 11.45 | 12.04 | 221895 | 25938.72 | 5.51% |
| 2024-04-11 | 11.39 | 11.90 | 0.54 | 4.75% | 11.36 | 12.00 | 212304 | 25044.00 | 5.27% |
| 2024-04-10 | 11.58 | 11.36 | -0.32 | -2.74% | 11.20 | 11.71 | 173512 | 19775.55 | 4.31% |
| 2024-04-09 | 11.44 | 11.68 | 0.18 | 1.57% | 11.31 | 11.79 | 140397 | 16241.30 | 3.49% |
| 2024-04-08 | 11.28 | 11.50 | 0.07 | 0.61% | 11.18 | 11.75 | 168758 | 19402.38 | 4.19% |
| 2024-04-03 | 11.32 | 11.43 | -0.08 | -0.70% | 11.05 | 11.65 | 225771 | 25629.93 | 5.60% |
| 2024-04-02 | 10.40 | 11.51 | 0.99 | 9.41% | 10.40 | 11.57 | 355790 | 39859.51 | 8.83% |
| 2024-04-01 | 10.60 | 10.52 | 0.13 | 1.25% | 10.21 | 10.63 | 215806 | 22529.38 | 5.36% |
| 2024-03-29 | 10.07 | 10.39 | 0.35 | 3.49% | 9.90 | 10.48 | 201785 | 20477.45 | 5.01% |
| 2024-03-28 | 9.99 | 10.04 | 0.10 | 1.01% | 9.87 | 10.22 | 205318 | 20601.98 | 5.10% |
| 2024-03-27 | 9.85 | 9.94 | 0.12 | 1.22% | 9.58 | 10.24 | 205860 | 20507.42 | 5.11% |
| 2024-03-26 | 9.80 | 9.82 | -0.08 | -0.81% | 9.58 | 9.97 | 159186 | 15542.80 | 3.95% |
| 2024-03-25 | 9.73 | 9.90 | 0.15 | 1.54% | 9.72 | 10.18 | 174843 | 17475.07 | 4.34% |
| 2024-03-22 | 9.71 | 9.75 | 0.00 | 0.00% | 9.55 | 9.89 | 179029 | 17399.88 | 4.44% |
| 2024-03-21 | 9.54 | 9.75 | 0.22 | 2.31% | 9.48 | 9.83 | 235309 | 22743.97 | 5.84% |
| 2024-03-20 | 9.18 | 9.53 | 0.20 | 2.14% | 9.18 | 9.97 | 406927 | 39165.64 | 10.10% |
| 2024-03-19 | 8.48 | 9.33 | 0.85 | 10.02% | 8.42 | 9.33 | 221176 | 20203.77 | 5.49% |
| 2024-03-18 | 8.14 | 8.48 | 0.35 | 4.31% | 8.14 | 8.49 | 118225 | 9887.41 | 2.93% |
| 2024-03-15 | 8.05 | 8.13 | 0.06 | 0.74% | 8.04 | 8.17 | 62662 | 5073.86 | 1.56% |
| 2024-03-14 | 8.08 | 8.07 | -0.03 | -0.37% | 7.97 | 8.18 | 44844 | 3627.12 | 1.11% |
| 2024-03-13 | 8.00 | 8.10 | 0.12 | 1.50% | 7.95 | 8.19 | 73163 | 5895.48 | 1.82% |
| 2024-03-12 | 7.98 | 7.98 | 0.00 | 0.00% | 7.87 | 8.01 | 33449 | 2656.68 | 0.83% |
| 2024-03-11 | 8.00 | 7.98 | 0.01 | 0.13% | 7.90 | 8.03 | 40280 | 3209.87 | 1.00% |
| 2024-03-08 | 7.84 | 7.97 | 0.14 | 1.79% | 7.82 | 8.02 | 46784 | 3707.48 | 1.16% |
| 2024-03-07 | 7.92 | 7.83 | -0.09 | -1.14% | 7.83 | 7.95 | 37284 | 2942.02 | 0.93% |
| 2024-03-06 | 7.85 | 7.92 | 0.06 | 0.76% | 7.84 | 8.01 | 41239 | 3274.27 | 1.02% |
| 2024-03-05 | 8.02 | 7.86 | -0.19 | -2.36% | 7.82 | 8.05 | 63841 | 5048.07 | 1.58% |
| 2024-03-04 | 7.99 | 8.05 | 0.05 | 0.63% | 7.94 | 8.10 | 53202 | 4262.55 | 1.32% |
| 2024-03-01 | 7.85 | 8.00 | 0.12 | 1.52% | 7.82 | 8.03 | 54149 | 4304.57 | 1.34% |
| 2024-02-29 | 7.67 | 7.88 | 0.18 | 2.34% | 7.61 | 7.93 | 53968 | 4209.87 | 1.34% |
| 2024-02-28 | 8.05 | 7.70 | -0.38 | -4.70% | 7.68 | 8.14 | 104055 | 8231.62 | 2.58% |
| 2024-02-27 | 7.95 | 8.08 | 0.12 | 1.51% | 7.88 | 8.08 | 70817 | 5671.04 | 1.76% |
| 2024-02-26 | 7.97 | 7.96 | 0.05 | 0.63% | 7.85 | 8.07 | 68771 | 5476.86 | 1.71% |
| 2024-02-23 | 7.73 | 7.91 | 0.23 | 2.99% | 7.67 | 7.96 | 60858 | 4747.57 | 1.51% |
| 2024-02-22 | 7.65 | 7.68 | 0.03 | 0.39% | 7.58 | 7.77 | 37462 | 2877.63 | 0.93% |
| 2024-02-21 | 7.47 | 7.65 | 0.11 | 1.46% | 7.44 | 7.80 | 57650 | 4405.65 | 1.43% |
| 2024-02-20 | 7.52 | 7.54 | 0.00 | 0.00% | 7.40 | 7.61 | 48973 | 3684.52 | 1.22% |
| 2024-02-19 | 7.31 | 7.54 | 0.27 | 3.71% | 7.31 | 7.63 | 83693 | 6260.51 | 2.08% |
| 2024-02-08 | 7.06 | 7.27 | 0.25 | 3.56% | 7.01 | 7.31 | 82026 | 5891.16 | 2.04% |
| 2024-02-07 | 7.40 | 7.02 | -0.32 | -4.36% | 7.00 | 7.40 | 92794 | 6635.50 | 2.30% |
| 2024-02-06 | 6.35 | 7.34 | 0.44 | 6.38% | 6.35 | 7.56 | 125114 | 8747.80 | 3.11% |
| 2024-02-05 | 7.16 | 6.90 | -0.36 | -4.96% | 6.70 | 7.16 | 104002 | 7174.49 | 2.58% |