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 | 12.86 | 12.72 | -0.13 | -1.01% | 12.69 | 13.16 | 67538 | 8700.73 | 1.51% |
| 2024-05-08 | 13.38 | 12.85 | -0.42 | -3.17% | 12.78 | 13.38 | 59333 | 7698.25 | 1.32% |
| 2024-05-07 | 12.68 | 13.27 | 0.62 | 4.90% | 12.49 | 13.38 | 133620 | 17465.64 | 2.98% |
| 2024-05-06 | 12.63 | 12.65 | 0.32 | 2.60% | 12.55 | 12.85 | 80732 | 10252.86 | 1.80% |
| 2024-04-30 | 12.46 | 12.33 | -0.12 | -0.96% | 11.99 | 12.49 | 72374 | 8813.94 | 1.61% |
| 2024-04-29 | 12.31 | 12.45 | 0.20 | 1.63% | 12.31 | 12.83 | 122087 | 15338.81 | 2.72% |
| 2024-04-26 | 11.86 | 12.25 | 0.37 | 3.11% | 11.66 | 12.36 | 95690 | 11579.78 | 2.13% |
| 2024-04-25 | 11.76 | 11.88 | 0.18 | 1.54% | 11.63 | 12.15 | 89395 | 10683.85 | 1.99% |
| 2024-04-24 | 11.25 | 11.70 | 0.50 | 4.46% | 11.12 | 11.78 | 91072 | 10456.45 | 2.03% |
| 2024-04-23 | 10.79 | 11.20 | 0.40 | 3.70% | 10.70 | 11.47 | 121566 | 13648.72 | 2.71% |
| 2024-04-22 | 10.34 | 10.80 | 0.32 | 3.05% | 10.10 | 11.00 | 149052 | 15956.58 | 3.32% |
| 2024-04-19 | 10.68 | 10.48 | -0.26 | -2.42% | 10.34 | 10.72 | 104775 | 10986.63 | 2.34% |
| 2024-04-18 | 10.94 | 10.74 | -0.06 | -0.56% | 10.35 | 11.00 | 103036 | 11050.68 | 2.30% |
| 2024-04-17 | 10.45 | 10.80 | 0.60 | 5.88% | 10.45 | 11.02 | 198259 | 21293.72 | 4.42% |
| 2024-04-16 | 11.18 | 10.20 | -1.05 | -9.33% | 10.13 | 11.23 | 245071 | 25483.06 | 5.46% |
| 2024-04-15 | 12.41 | 11.25 | -1.22 | -9.78% | 10.98 | 12.49 | 201031 | 22969.09 | 4.48% |
| 2024-04-12 | 12.57 | 12.47 | -0.13 | -1.03% | 12.29 | 12.71 | 96934 | 12070.55 | 2.16% |
| 2024-04-11 | 12.70 | 12.60 | -0.16 | -1.25% | 12.56 | 12.98 | 61161 | 7774.00 | 1.36% |
| 2024-04-10 | 13.21 | 12.76 | -0.43 | -3.26% | 12.45 | 13.23 | 80760 | 10229.37 | 1.80% |
| 2024-04-09 | 13.21 | 13.19 | -0.05 | -0.38% | 12.87 | 13.41 | 59055 | 7733.78 | 1.32% |
| 2024-04-08 | 13.46 | 13.24 | -0.22 | -1.63% | 13.00 | 13.63 | 67345 | 8938.99 | 1.50% |
| 2024-04-03 | 13.77 | 13.46 | -0.26 | -1.90% | 13.30 | 13.77 | 51987 | 7004.73 | 1.16% |
| 2024-04-02 | 14.10 | 13.72 | -0.20 | -1.44% | 13.58 | 14.12 | 45622 | 6276.39 | 1.02% |
| 2024-04-01 | 13.39 | 13.92 | 0.60 | 4.50% | 13.38 | 14.01 | 109363 | 15053.36 | 2.44% |
| 2024-03-29 | 12.90 | 13.32 | 0.44 | 3.42% | 12.84 | 13.35 | 73110 | 9642.94 | 1.63% |
| 2024-03-28 | 12.50 | 12.88 | 0.41 | 3.29% | 12.46 | 13.10 | 93777 | 12108.35 | 2.09% |
| 2024-03-27 | 13.58 | 12.47 | -1.06 | -7.83% | 12.47 | 13.59 | 103138 | 13301.96 | 2.30% |
| 2024-03-26 | 13.67 | 13.53 | -0.16 | -1.17% | 13.10 | 13.75 | 86695 | 11628.18 | 1.93% |
| 2024-03-25 | 14.39 | 13.69 | -0.81 | -5.59% | 13.49 | 14.49 | 152218 | 21375.38 | 3.39% |
| 2024-03-22 | 15.01 | 14.50 | -0.51 | -3.40% | 14.38 | 15.09 | 99533 | 14529.33 | 2.22% |
| 2024-03-21 | 15.70 | 15.01 | -0.59 | -3.78% | 14.90 | 15.70 | 126495 | 19159.60 | 2.82% |
| 2024-03-20 | 15.78 | 15.60 | -0.21 | -1.33% | 15.40 | 16.07 | 70601 | 11050.97 | 1.57% |
| 2024-03-19 | 15.46 | 15.81 | 0.41 | 2.66% | 15.29 | 16.30 | 113800 | 18034.21 | 2.54% |
| 2024-03-18 | 15.54 | 15.40 | -0.08 | -0.52% | 15.30 | 15.87 | 100368 | 15520.93 | 2.24% |
| 2024-03-15 | 15.51 | 15.48 | -0.16 | -1.02% | 14.90 | 15.68 | 141370 | 21471.49 | 3.15% |
| 2024-03-14 | 15.49 | 15.64 | 0.44 | 2.89% | 15.30 | 16.39 | 168848 | 26699.53 | 3.76% |
| 2024-03-13 | 14.76 | 15.20 | 0.48 | 3.26% | 14.48 | 15.90 | 182497 | 27904.23 | 4.07% |
| 2024-03-12 | 13.82 | 14.72 | 1.14 | 8.39% | 13.73 | 15.10 | 256073 | 37176.33 | 5.71% |
| 2024-03-11 | 13.58 | 13.58 | 0.17 | 1.27% | 13.30 | 13.63 | 52246 | 7034.84 | 1.16% |
| 2024-03-08 | 13.38 | 13.41 | 0.13 | 0.98% | 13.09 | 13.55 | 71096 | 9492.44 | 1.59% |
| 2024-03-07 | 14.14 | 13.28 | -0.90 | -6.35% | 13.19 | 14.14 | 128129 | 17475.71 | 2.86% |
| 2024-03-06 | 14.18 | 14.18 | -0.37 | -2.54% | 13.76 | 14.44 | 147085 | 20584.38 | 3.28% |
| 2024-03-05 | 13.65 | 14.55 | 0.73 | 5.28% | 13.30 | 14.61 | 216225 | 30583.61 | 4.82% |
| 2024-03-04 | 14.11 | 13.82 | -0.33 | -2.33% | 13.46 | 14.38 | 145995 | 20223.36 | 3.26% |
| 2024-03-01 | 13.25 | 14.15 | 0.99 | 7.52% | 13.15 | 14.15 | 125738 | 17137.57 | 2.80% |
| 2024-02-29 | 12.52 | 13.16 | 0.52 | 4.11% | 12.52 | 13.17 | 92686 | 11998.70 | 2.07% |
| 2024-02-28 | 13.40 | 12.64 | -0.64 | -4.82% | 12.60 | 14.08 | 135353 | 18083.03 | 3.02% |
| 2024-02-27 | 13.00 | 13.28 | 0.07 | 0.53% | 12.89 | 13.28 | 83287 | 10887.33 | 1.86% |
| 2024-02-26 | 13.03 | 13.21 | 0.72 | 5.76% | 12.66 | 13.63 | 134239 | 17578.68 | 2.99% |
| 2024-02-23 | 12.38 | 12.49 | 0.24 | 1.96% | 12.23 | 12.55 | 80465 | 9945.70 | 1.79% |
| 2024-02-22 | 11.98 | 12.25 | 0.27 | 2.25% | 11.95 | 12.29 | 67258 | 8157.15 | 1.50% |
| 2024-02-21 | 11.63 | 11.98 | 0.18 | 1.53% | 11.50 | 12.40 | 130822 | 15813.75 | 2.92% |
| 2024-02-20 | 12.09 | 11.80 | -0.29 | -2.40% | 11.53 | 12.09 | 97350 | 11407.24 | 2.17% |
| 2024-02-19 | 12.40 | 12.09 | -0.31 | -2.50% | 11.80 | 12.82 | 143627 | 17528.07 | 3.20% |
| 2024-02-08 | 10.49 | 12.40 | 2.07 | 20.04% | 10.49 | 12.40 | 141144 | 16866.99 | 3.15% |
| 2024-02-07 | 10.48 | 10.33 | -0.03 | -0.29% | 10.07 | 10.81 | 104482 | 10902.09 | 2.33% |
| 2024-02-06 | 9.37 | 10.36 | 0.86 | 9.05% | 9.19 | 10.85 | 125565 | 12544.61 | 2.80% |
| 2024-02-05 | 11.13 | 9.50 | -1.86 | -16.37% | 9.50 | 11.41 | 143471 | 14805.02 | 3.20% |
| 2024-02-02 | 12.01 | 11.36 | -0.55 | -4.62% | 10.97 | 12.29 | 83056 | 9663.81 | 1.85% |
| 2024-02-01 | 12.19 | 11.91 | -0.56 | -4.49% | 11.68 | 12.55 | 101923 | 12357.40 | 2.27% |
| 2024-01-31 | 13.06 | 12.47 | -1.08 | -7.97% | 11.05 | 13.06 | 192390 | 23568.61 | 4.29% |
| 2024-01-30 | 14.65 | 13.55 | -1.31 | -8.82% | 13.55 | 14.76 | 100592 | 14453.45 | 2.24% |