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 | 13.06 | 12.82 | -0.27 | -2.06% | 12.80 | 13.11 | 157504 | 20296.73 | 2.85% |
| 2024-05-09 | 12.98 | 13.09 | -0.13 | -0.98% | 12.94 | 13.28 | 187043 | 24497.59 | 3.38% |
| 2024-05-08 | 13.16 | 13.22 | 0.06 | 0.46% | 12.96 | 13.48 | 262353 | 34788.36 | 4.74% |
| 2024-05-07 | 13.20 | 13.16 | -0.34 | -2.52% | 13.05 | 13.32 | 264619 | 34851.70 | 4.78% |
| 2024-05-06 | 13.51 | 13.50 | 0.45 | 3.45% | 13.25 | 13.80 | 386137 | 52118.90 | 6.98% |
| 2024-04-30 | 13.60 | 13.05 | 0.00 | 0.00% | 12.81 | 13.79 | 392054 | 52106.81 | 7.09% |
| 2024-04-29 | 13.00 | 13.05 | 0.68 | 5.50% | 12.68 | 13.30 | 369743 | 47927.56 | 6.69% |
| 2024-04-26 | 12.18 | 12.37 | 0.37 | 3.08% | 12.07 | 12.38 | 219942 | 26980.70 | 3.98% |
| 2024-04-25 | 12.15 | 12.00 | -0.10 | -0.83% | 11.91 | 12.22 | 141051 | 16979.05 | 2.55% |
| 2024-04-24 | 11.90 | 12.10 | 0.29 | 2.46% | 11.83 | 12.23 | 200206 | 24132.06 | 3.62% |
| 2024-04-23 | 11.48 | 11.81 | 0.33 | 2.87% | 11.44 | 11.94 | 181554 | 21367.88 | 3.28% |
| 2024-04-22 | 11.72 | 11.48 | -0.24 | -2.05% | 11.42 | 11.73 | 106361 | 12268.58 | 1.92% |
| 2024-04-19 | 11.70 | 11.72 | 0.00 | 0.00% | 11.45 | 11.81 | 147256 | 17117.95 | 2.66% |
| 2024-04-18 | 11.82 | 11.72 | -0.10 | -0.85% | 11.56 | 12.03 | 197504 | 23330.94 | 3.57% |
| 2024-04-17 | 11.35 | 11.82 | 0.75 | 6.78% | 11.35 | 11.84 | 222719 | 25954.83 | 4.03% |
| 2024-04-16 | 11.91 | 11.07 | -0.92 | -7.67% | 11.00 | 11.98 | 244546 | 27519.84 | 4.42% |
| 2024-04-15 | 12.65 | 11.99 | -1.10 | -8.40% | 11.87 | 12.78 | 299187 | 36511.71 | 5.41% |
| 2024-04-12 | 13.48 | 13.09 | -0.20 | -1.50% | 13.08 | 13.68 | 240605 | 32256.49 | 4.35% |
| 2024-04-11 | 13.10 | 13.29 | -0.03 | -0.23% | 13.05 | 13.55 | 212994 | 28441.03 | 3.85% |
| 2024-04-10 | 13.55 | 13.32 | -0.51 | -3.69% | 13.12 | 13.94 | 289293 | 38731.74 | 5.23% |
| 2024-04-09 | 14.00 | 13.83 | -0.17 | -1.21% | 13.68 | 14.18 | 542908 | 75514.81 | 9.82% |
| 2024-04-08 | 12.90 | 14.00 | 1.27 | 9.98% | 12.90 | 14.00 | 391680 | 54526.66 | 7.08% |
| 2024-04-03 | 13.30 | 12.73 | -0.62 | -4.64% | 12.73 | 13.35 | 191084 | 24641.46 | 3.46% |
| 2024-04-02 | 13.65 | 13.35 | -0.30 | -2.20% | 13.22 | 13.65 | 179067 | 23930.79 | 3.24% |
| 2024-04-01 | 13.39 | 13.65 | 0.12 | 0.89% | 13.39 | 13.81 | 202558 | 27694.34 | 3.66% |
| 2024-03-29 | 13.68 | 13.53 | -0.13 | -0.95% | 13.45 | 13.88 | 179245 | 24425.58 | 3.24% |
| 2024-03-28 | 13.20 | 13.66 | 0.33 | 2.48% | 13.20 | 13.76 | 224024 | 30352.12 | 4.05% |
| 2024-03-27 | 13.80 | 13.33 | -0.36 | -2.63% | 13.28 | 13.96 | 254677 | 34673.95 | 4.60% |
| 2024-03-26 | 13.17 | 13.69 | 0.30 | 2.24% | 13.17 | 13.97 | 244875 | 33434.81 | 4.43% |
| 2024-03-25 | 13.97 | 13.39 | -0.91 | -6.36% | 13.35 | 14.14 | 308298 | 42577.28 | 5.57% |
| 2024-03-22 | 13.95 | 14.30 | 0.29 | 2.07% | 13.57 | 14.40 | 430063 | 60045.38 | 7.78% |
| 2024-03-21 | 14.16 | 14.01 | -0.29 | -2.03% | 13.92 | 14.25 | 326852 | 46021.97 | 5.91% |
| 2024-03-20 | 14.24 | 14.30 | 0.04 | 0.28% | 14.07 | 14.53 | 366980 | 52356.13 | 6.64% |
| 2024-03-19 | 14.60 | 14.26 | -0.24 | -1.66% | 14.21 | 15.20 | 625562 | 91915.81 | 11.31% |
| 2024-03-18 | 13.87 | 14.50 | 0.47 | 3.35% | 13.85 | 14.70 | 588949 | 84480.09 | 10.65% |
| 2024-03-15 | 13.48 | 14.03 | 0.59 | 4.39% | 13.41 | 14.38 | 557838 | 77573.97 | 10.09% |
| 2024-03-14 | 13.47 | 13.44 | -0.22 | -1.61% | 13.16 | 13.69 | 281496 | 37892.36 | 5.09% |
| 2024-03-13 | 13.61 | 13.66 | -0.08 | -0.58% | 13.50 | 14.12 | 429809 | 58938.70 | 7.77% |
| 2024-03-12 | 13.16 | 13.74 | 0.53 | 4.01% | 13.16 | 13.86 | 517534 | 70414.91 | 9.36% |
| 2024-03-11 | 13.07 | 13.21 | 0.13 | 0.99% | 12.95 | 13.37 | 237394 | 31230.73 | 4.29% |
| 2024-03-08 | 13.20 | 13.08 | -0.32 | -2.39% | 12.90 | 13.26 | 264004 | 34445.39 | 4.77% |
| 2024-03-07 | 13.23 | 13.40 | 0.15 | 1.13% | 13.15 | 13.75 | 440044 | 59039.76 | 7.96% |
| 2024-03-06 | 12.80 | 13.25 | 0.21 | 1.61% | 12.80 | 13.52 | 346546 | 45812.80 | 6.27% |
| 2024-03-05 | 12.85 | 13.04 | 0.04 | 0.31% | 12.69 | 13.31 | 306152 | 39844.34 | 5.54% |
| 2024-03-04 | 13.04 | 13.00 | -0.16 | -1.22% | 12.72 | 13.13 | 234411 | 30341.08 | 4.24% |
| 2024-03-01 | 13.16 | 13.16 | -0.01 | -0.08% | 12.99 | 13.27 | 304335 | 40012.72 | 5.50% |
| 2024-02-29 | 12.48 | 13.17 | 0.36 | 2.81% | 12.41 | 13.20 | 385064 | 49881.04 | 6.96% |
| 2024-02-28 | 13.35 | 12.81 | -0.66 | -4.90% | 12.71 | 14.15 | 598398 | 79891.03 | 10.82% |
| 2024-02-27 | 12.80 | 13.47 | 0.64 | 4.99% | 12.70 | 13.65 | 511232 | 68250.59 | 9.24% |
| 2024-02-26 | 12.85 | 12.83 | -0.25 | -1.91% | 12.80 | 13.22 | 423832 | 55110.23 | 7.66% |
| 2024-02-23 | 12.44 | 13.08 | 0.49 | 3.89% | 12.32 | 13.28 | 533813 | 67745.73 | 9.65% |
| 2024-02-22 | 11.81 | 12.59 | 0.50 | 4.14% | 11.78 | 12.87 | 478863 | 59244.98 | 8.66% |
| 2024-02-21 | 11.70 | 12.09 | 0.06 | 0.50% | 11.66 | 12.67 | 419654 | 51548.84 | 7.59% |
| 2024-02-20 | 11.58 | 12.03 | 0.43 | 3.71% | 11.34 | 12.42 | 346174 | 41405.25 | 6.26% |
| 2024-02-19 | 11.31 | 11.60 | 0.36 | 3.20% | 11.31 | 11.78 | 265602 | 30648.74 | 4.80% |
| 2024-02-08 | 10.88 | 11.24 | 0.45 | 4.17% | 10.47 | 11.33 | 307983 | 33830.22 | 5.57% |
| 2024-02-07 | 10.77 | 10.79 | 0.02 | 0.19% | 10.73 | 11.40 | 304827 | 33752.02 | 5.51% |
| 2024-02-06 | 10.18 | 10.77 | -0.01 | -0.09% | 9.77 | 11.28 | 293817 | 30998.17 | 5.31% |
| 2024-02-05 | 11.35 | 10.78 | -1.20 | -10.02% | 10.78 | 11.52 | 286620 | 31630.60 | 5.18% |