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 | 13.31 | 12.93 | -0.27 | -2.05% | 12.84 | 13.32 | 37492 | 4866.69 | 2.05% |
| 2024-05-09 | 13.09 | 13.20 | 0.02 | 0.15% | 13.00 | 13.32 | 37027 | 4885.60 | 2.02% |
| 2024-05-08 | 13.45 | 13.18 | -0.27 | -2.01% | 13.08 | 13.77 | 65180 | 8694.61 | 3.56% |
| 2024-05-07 | 12.79 | 13.45 | 0.65 | 5.08% | 12.79 | 13.54 | 72947 | 9647.79 | 3.99% |
| 2024-05-06 | 12.34 | 12.80 | 0.55 | 4.49% | 12.34 | 12.83 | 66347 | 8360.20 | 3.63% |
| 2024-04-30 | 12.38 | 12.25 | -0.12 | -0.97% | 12.20 | 12.42 | 37520 | 4614.53 | 2.05% |
| 2024-04-29 | 12.32 | 12.37 | -0.11 | -0.88% | 12.20 | 12.41 | 59941 | 7377.29 | 3.28% |
| 2024-04-26 | 12.96 | 12.48 | -0.88 | -6.59% | 12.13 | 12.96 | 106364 | 13128.86 | 5.82% |
| 2024-04-25 | 12.90 | 13.36 | 0.45 | 3.49% | 12.84 | 13.40 | 31886 | 4218.06 | 1.74% |
| 2024-04-24 | 12.63 | 12.91 | 0.24 | 1.89% | 12.63 | 12.92 | 27399 | 3509.42 | 1.50% |
| 2024-04-23 | 12.35 | 12.67 | 0.32 | 2.59% | 12.32 | 12.90 | 27253 | 3442.24 | 1.49% |
| 2024-04-22 | 12.50 | 12.35 | -0.17 | -1.36% | 12.03 | 12.55 | 19320 | 2378.55 | 1.06% |
| 2024-04-19 | 12.41 | 12.52 | 0.13 | 1.05% | 12.19 | 12.69 | 20477 | 2552.52 | 1.12% |
| 2024-04-18 | 12.43 | 12.39 | -0.12 | -0.96% | 12.32 | 12.64 | 24870 | 3101.20 | 1.36% |
| 2024-04-17 | 11.63 | 12.51 | 1.05 | 9.16% | 11.63 | 12.52 | 40060 | 4889.13 | 2.19% |
| 2024-04-16 | 12.49 | 11.46 | -1.07 | -8.54% | 11.39 | 12.49 | 43434 | 5094.73 | 2.38% |
| 2024-04-15 | 13.15 | 12.53 | -0.61 | -4.64% | 12.30 | 13.25 | 39839 | 5057.52 | 2.18% |
| 2024-04-12 | 13.28 | 13.14 | -0.09 | -0.68% | 13.06 | 13.30 | 17635 | 2324.36 | 0.96% |
| 2024-04-11 | 13.23 | 13.23 | -0.02 | -0.15% | 13.04 | 13.36 | 18948 | 2505.73 | 1.04% |
| 2024-04-10 | 13.50 | 13.25 | -0.26 | -1.92% | 13.10 | 13.55 | 24144 | 3205.68 | 1.32% |
| 2024-04-09 | 13.21 | 13.51 | 0.28 | 2.12% | 13.21 | 13.55 | 28314 | 3803.05 | 1.55% |
| 2024-04-08 | 13.63 | 13.23 | -0.40 | -2.93% | 13.20 | 13.67 | 32788 | 4405.73 | 1.79% |
| 2024-04-03 | 13.60 | 13.63 | 0.09 | 0.66% | 13.42 | 13.68 | 27345 | 3709.89 | 1.50% |
| 2024-04-02 | 13.39 | 13.54 | 0.16 | 1.20% | 13.34 | 13.70 | 31906 | 4311.77 | 1.61% |
| 2024-04-01 | 13.30 | 13.38 | 0.08 | 0.60% | 13.20 | 13.47 | 28072 | 3748.07 | 1.42% |
| 2024-03-29 | 12.90 | 13.30 | 0.34 | 2.62% | 12.89 | 13.30 | 36439 | 4778.05 | 1.84% |
| 2024-03-28 | 12.65 | 12.96 | 0.25 | 1.97% | 12.65 | 13.13 | 27364 | 3536.18 | 1.38% |
| 2024-03-27 | 12.90 | 12.71 | -0.19 | -1.47% | 12.71 | 13.04 | 19484 | 2504.13 | 0.98% |
| 2024-03-26 | 12.80 | 12.90 | 0.01 | 0.08% | 12.64 | 13.09 | 26100 | 3356.26 | 1.32% |
| 2024-03-25 | 13.21 | 12.89 | -0.44 | -3.30% | 12.86 | 13.34 | 36318 | 4769.07 | 1.84% |
| 2024-03-22 | 13.45 | 13.33 | -0.10 | -0.74% | 13.00 | 13.50 | 40781 | 5414.02 | 2.06% |
| 2024-03-21 | 13.37 | 13.43 | 0.06 | 0.45% | 13.21 | 13.49 | 24198 | 3239.93 | 1.22% |
| 2024-03-20 | 13.18 | 13.37 | 0.20 | 1.52% | 13.17 | 13.42 | 24927 | 3316.63 | 1.26% |
| 2024-03-19 | 13.28 | 13.17 | 0.04 | 0.30% | 13.14 | 13.41 | 41718 | 5535.06 | 2.11% |
| 2024-03-18 | 12.74 | 13.13 | 0.45 | 3.55% | 12.70 | 13.28 | 43020 | 5572.28 | 2.17% |
| 2024-03-15 | 12.36 | 12.68 | 0.25 | 2.01% | 12.24 | 12.68 | 36537 | 4555.31 | 1.85% |
| 2024-03-14 | 12.37 | 12.43 | 0.00 | 0.00% | 12.21 | 12.58 | 33141 | 4116.16 | 1.67% |
| 2024-03-13 | 12.42 | 12.43 | 0.01 | 0.08% | 12.30 | 12.53 | 23379 | 2899.68 | 1.18% |
| 2024-03-12 | 12.21 | 12.42 | 0.21 | 1.72% | 12.15 | 12.42 | 29555 | 3631.76 | 1.49% |
| 2024-03-11 | 12.09 | 12.21 | 0.11 | 0.91% | 12.01 | 12.21 | 24123 | 2922.40 | 1.22% |
| 2024-03-08 | 12.00 | 12.10 | 0.08 | 0.67% | 11.92 | 12.11 | 25365 | 3052.86 | 1.28% |
| 2024-03-07 | 12.08 | 12.02 | -0.05 | -0.41% | 11.92 | 12.24 | 26336 | 3186.95 | 1.33% |
| 2024-03-06 | 11.92 | 12.07 | 0.09 | 0.75% | 11.92 | 12.22 | 22984 | 2776.47 | 1.16% |
| 2024-03-05 | 12.12 | 11.98 | -0.15 | -1.24% | 11.93 | 12.18 | 24269 | 2919.10 | 1.23% |
| 2024-03-04 | 12.26 | 12.13 | -0.13 | -1.06% | 11.83 | 12.34 | 36163 | 4354.06 | 1.83% |
| 2024-03-01 | 12.04 | 12.26 | 0.21 | 1.74% | 11.99 | 12.34 | 31865 | 3882.19 | 1.61% |
| 2024-02-29 | 11.54 | 12.05 | 0.43 | 3.70% | 11.54 | 12.07 | 38920 | 4628.76 | 1.97% |
| 2024-02-28 | 12.76 | 11.62 | -1.08 | -8.50% | 11.58 | 12.95 | 64302 | 7915.50 | 3.25% |
| 2024-02-27 | 12.48 | 12.70 | 0.28 | 2.25% | 12.32 | 12.73 | 34664 | 4365.05 | 1.75% |
| 2024-02-26 | 12.34 | 12.42 | 0.12 | 0.98% | 12.27 | 12.76 | 42110 | 5254.26 | 2.13% |
| 2024-02-23 | 11.94 | 12.30 | 0.37 | 3.10% | 11.85 | 12.34 | 37342 | 4517.17 | 1.89% |
| 2024-02-22 | 11.63 | 11.93 | 0.30 | 2.58% | 11.55 | 11.98 | 38189 | 4501.89 | 1.93% |
| 2024-02-21 | 11.41 | 11.63 | 0.00 | 0.00% | 11.36 | 12.08 | 47615 | 5614.16 | 2.41% |
| 2024-02-20 | 11.57 | 11.63 | 0.05 | 0.43% | 11.22 | 11.72 | 60763 | 6922.21 | 3.07% |
| 2024-02-19 | 11.48 | 11.58 | 0.91 | 8.53% | 11.00 | 11.74 | 98042 | 11262.40 | 4.95% |
| 2024-02-08 | 9.94 | 10.67 | 0.97 | 10.00% | 9.87 | 10.67 | 53287 | 5602.80 | 2.69% |
| 2024-02-07 | 10.20 | 9.70 | -0.53 | -5.18% | 9.54 | 10.33 | 56146 | 5559.33 | 2.84% |
| 2024-02-06 | 9.76 | 10.23 | 0.35 | 3.54% | 9.13 | 10.43 | 61100 | 5956.19 | 3.09% |
| 2024-02-05 | 10.80 | 9.88 | -1.10 | -10.02% | 9.88 | 10.90 | 51563 | 5229.40 | 2.61% |