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 | 13.38 | 13.43 | -0.30 | -2.18% | 13.23 | 13.68 | 602716 | 80983.06 | 9.05% |
| 2024-05-08 | 13.09 | 13.73 | 0.54 | 4.09% | 12.94 | 13.98 | 909021 | 122909.93 | 13.65% |
| 2024-05-07 | 12.90 | 13.19 | 0.04 | 0.30% | 12.73 | 13.49 | 695799 | 91045.98 | 10.45% |
| 2024-05-06 | 13.30 | 13.15 | 0.27 | 2.10% | 13.00 | 13.64 | 893288 | 118925.33 | 13.41% |
| 2024-04-30 | 12.17 | 12.88 | 0.65 | 5.31% | 12.05 | 12.96 | 645776 | 81086.74 | 9.70% |
| 2024-04-29 | 11.95 | 12.23 | 0.07 | 0.58% | 11.90 | 12.42 | 443284 | 54089.00 | 6.66% |
| 2024-04-26 | 13.30 | 12.16 | -0.78 | -6.03% | 12.07 | 13.33 | 736350 | 91484.48 | 11.06% |
| 2024-04-25 | 12.70 | 12.94 | 0.45 | 3.60% | 12.66 | 13.28 | 561790 | 73398.02 | 8.43% |
| 2024-04-24 | 12.49 | 12.49 | 0.26 | 2.13% | 12.04 | 12.78 | 465010 | 57789.65 | 6.98% |
| 2024-04-23 | 12.04 | 12.23 | 0.19 | 1.58% | 11.85 | 12.30 | 368201 | 44512.80 | 5.53% |
| 2024-04-22 | 11.45 | 12.04 | 0.75 | 6.64% | 11.42 | 12.38 | 482674 | 58030.20 | 7.25% |
| 2024-04-19 | 11.36 | 11.29 | -0.24 | -2.08% | 11.15 | 11.66 | 295539 | 33465.20 | 4.44% |
| 2024-04-18 | 11.54 | 11.53 | 0.32 | 2.85% | 11.43 | 12.27 | 555024 | 65346.79 | 8.33% |
| 2024-04-17 | 10.93 | 11.21 | 0.29 | 2.66% | 10.75 | 11.30 | 343401 | 38245.10 | 5.16% |
| 2024-04-16 | 10.55 | 10.92 | 0.35 | 3.31% | 10.05 | 11.30 | 464699 | 49774.63 | 6.98% |
| 2024-04-15 | 11.02 | 10.57 | -0.41 | -3.73% | 10.25 | 11.03 | 229327 | 24366.08 | 3.44% |
| 2024-04-12 | 11.09 | 10.98 | -0.11 | -0.99% | 10.96 | 11.18 | 123020 | 13572.63 | 1.85% |
| 2024-04-11 | 11.04 | 11.09 | -0.06 | -0.54% | 11.04 | 11.25 | 122936 | 13715.71 | 1.85% |
| 2024-04-10 | 11.47 | 11.15 | -0.39 | -3.38% | 11.04 | 11.48 | 175841 | 19730.34 | 2.64% |
| 2024-04-09 | 11.18 | 11.54 | 0.39 | 3.50% | 11.17 | 11.54 | 189712 | 21626.49 | 2.85% |
| 2024-04-08 | 11.48 | 11.15 | -0.44 | -3.80% | 11.13 | 11.54 | 224408 | 25365.02 | 3.37% |
| 2024-04-03 | 11.80 | 11.59 | -0.30 | -2.52% | 11.55 | 11.98 | 231473 | 27135.44 | 3.48% |
| 2024-04-02 | 12.28 | 11.89 | -0.45 | -3.65% | 11.84 | 12.28 | 277862 | 33392.94 | 4.17% |
| 2024-04-01 | 12.18 | 12.34 | 0.17 | 1.40% | 12.08 | 12.38 | 263390 | 32187.17 | 3.95% |
| 2024-03-29 | 12.21 | 12.17 | -0.22 | -1.78% | 12.05 | 12.42 | 226497 | 27605.37 | 3.40% |
| 2024-03-28 | 11.92 | 12.39 | 0.37 | 3.08% | 11.71 | 12.55 | 405549 | 49220.70 | 6.09% |
| 2024-03-27 | 12.09 | 12.02 | -0.03 | -0.25% | 12.00 | 12.42 | 395262 | 48421.01 | 5.93% |
| 2024-03-26 | 12.34 | 12.05 | -0.25 | -2.03% | 11.90 | 12.46 | 288564 | 35012.57 | 4.33% |
| 2024-03-25 | 12.48 | 12.30 | -0.33 | -2.61% | 12.28 | 12.71 | 274388 | 34295.11 | 4.12% |
| 2024-03-22 | 12.82 | 12.63 | -0.27 | -2.09% | 12.40 | 12.92 | 393290 | 49682.37 | 5.90% |
| 2024-03-21 | 13.09 | 12.90 | -0.26 | -1.98% | 12.84 | 13.17 | 357262 | 46346.89 | 5.36% |
| 2024-03-20 | 13.23 | 13.16 | -0.26 | -1.94% | 12.96 | 13.33 | 520789 | 68288.79 | 7.82% |
| 2024-03-19 | 13.59 | 13.42 | -0.24 | -1.76% | 13.42 | 13.87 | 403803 | 54925.54 | 6.06% |
| 2024-03-18 | 13.60 | 13.66 | 0.05 | 0.37% | 13.30 | 13.76 | 419675 | 56929.35 | 6.30% |
| 2024-03-15 | 13.70 | 13.61 | -0.18 | -1.31% | 13.36 | 13.96 | 443759 | 60435.24 | 6.66% |
| 2024-03-14 | 14.74 | 13.79 | -0.58 | -4.04% | 13.71 | 14.95 | 786196 | 112193.46 | 11.80% |
| 2024-03-13 | 13.81 | 14.37 | 0.38 | 2.72% | 13.60 | 14.46 | 823058 | 115663.08 | 12.36% |
| 2024-03-12 | 13.80 | 13.99 | 0.01 | 0.07% | 13.79 | 14.25 | 531254 | 74718.40 | 7.98% |
| 2024-03-11 | 13.72 | 13.98 | 0.22 | 1.60% | 13.59 | 14.19 | 484796 | 67208.55 | 7.28% |
| 2024-03-08 | 13.65 | 13.76 | 0.66 | 5.04% | 13.50 | 14.32 | 630127 | 87097.09 | 9.46% |
| 2024-03-07 | 13.75 | 13.10 | -0.81 | -5.82% | 13.10 | 14.27 | 600970 | 82070.32 | 9.02% |
| 2024-03-06 | 14.23 | 13.91 | 0.00 | 0.00% | 13.68 | 14.29 | 459278 | 64094.25 | 6.90% |
| 2024-03-05 | 13.91 | 13.91 | -0.29 | -2.04% | 13.55 | 14.14 | 608487 | 84222.45 | 9.14% |
| 2024-03-04 | 14.05 | 14.20 | 0.42 | 3.05% | 13.63 | 14.72 | 877322 | 124611.99 | 13.17% |
| 2024-03-01 | 12.99 | 13.78 | 0.66 | 5.03% | 12.81 | 13.97 | 814057 | 109993.06 | 12.22% |
| 2024-02-29 | 12.39 | 13.12 | 0.43 | 3.39% | 12.38 | 13.17 | 552560 | 71301.72 | 8.30% |
| 2024-02-28 | 14.21 | 12.69 | -0.68 | -5.09% | 12.53 | 14.45 | 963248 | 131777.62 | 14.46% |
| 2024-02-27 | 13.01 | 13.37 | 0.22 | 1.67% | 12.91 | 13.45 | 629398 | 83216.48 | 9.45% |
| 2024-02-26 | 13.06 | 13.15 | -0.24 | -1.79% | 12.82 | 13.58 | 573086 | 75552.55 | 8.60% |
| 2024-02-23 | 12.96 | 13.39 | 0.38 | 2.92% | 12.81 | 13.80 | 685959 | 91276.26 | 10.30% |
| 2024-02-22 | 12.28 | 13.01 | 0.48 | 3.83% | 12.26 | 13.18 | 674956 | 87004.15 | 10.13% |
| 2024-02-21 | 12.25 | 12.53 | -0.29 | -2.26% | 12.01 | 12.85 | 652936 | 81446.35 | 9.80% |
| 2024-02-20 | 11.41 | 12.82 | 1.16 | 9.95% | 11.32 | 13.85 | 972347 | 123700.11 | 14.60% |
| 2024-02-19 | 11.28 | 11.66 | 1.00 | 9.38% | 10.96 | 11.92 | 617807 | 70656.80 | 9.28% |
| 2024-02-08 | 10.28 | 10.66 | 0.35 | 3.39% | 9.80 | 10.74 | 481830 | 49906.13 | 7.23% |
| 2024-02-07 | 10.61 | 10.31 | -0.40 | -3.73% | 10.25 | 11.30 | 606675 | 65808.49 | 9.11% |
| 2024-02-06 | 10.30 | 10.71 | 0.57 | 5.62% | 9.70 | 10.96 | 586941 | 60858.54 | 8.81% |
| 2024-02-05 | 9.83 | 10.14 | 0.31 | 3.15% | 8.90 | 10.56 | 706581 | 69061.64 | 10.61% |
| 2024-02-02 | 10.28 | 9.83 | 0.05 | 0.51% | 9.40 | 10.59 | 523329 | 52684.82 | 7.86% |
| 2024-02-01 | 10.01 | 9.78 | -0.08 | -0.81% | 9.77 | 10.25 | 317398 | 31676.48 | 4.77% |
| 2024-01-31 | 10.25 | 9.86 | -0.51 | -4.92% | 9.83 | 10.70 | 365816 | 37244.40 | 5.49% |