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 | 13.44 | 12.92 | -0.40 | -3.00% | 12.89 | 13.48 | 113794 | 14790.41 | 4.06% |
| 2024-05-09 | 13.21 | 13.32 | -0.22 | -1.62% | 13.16 | 13.55 | 133521 | 17828.57 | 4.76% |
| 2024-05-08 | 13.30 | 13.54 | 0.24 | 1.80% | 13.08 | 13.77 | 206876 | 27896.74 | 7.38% |
| 2024-05-07 | 13.19 | 13.30 | 0.10 | 0.76% | 13.13 | 13.45 | 94763 | 12620.62 | 3.38% |
| 2024-05-06 | 13.36 | 13.20 | 0.02 | 0.15% | 13.17 | 13.45 | 87970 | 11683.52 | 3.14% |
| 2024-04-30 | 13.55 | 13.18 | -0.26 | -1.93% | 12.98 | 13.73 | 106188 | 14046.99 | 3.79% |
| 2024-04-29 | 12.90 | 13.44 | 0.52 | 4.02% | 12.82 | 13.49 | 137498 | 18317.47 | 4.90% |
| 2024-04-26 | 12.35 | 12.92 | 0.41 | 3.28% | 12.33 | 13.13 | 151595 | 19483.67 | 5.41% |
| 2024-04-25 | 12.69 | 12.51 | -0.10 | -0.79% | 12.45 | 12.75 | 98429 | 12396.03 | 3.51% |
| 2024-04-24 | 12.18 | 12.61 | 0.45 | 3.70% | 12.18 | 12.61 | 105836 | 13194.49 | 3.78% |
| 2024-04-23 | 12.20 | 12.16 | 0.12 | 1.00% | 12.09 | 12.34 | 89949 | 10970.86 | 3.21% |
| 2024-04-22 | 12.01 | 12.04 | -0.32 | -2.59% | 11.81 | 12.41 | 124985 | 15094.33 | 4.46% |
| 2024-04-19 | 12.22 | 12.36 | 0.10 | 0.82% | 11.95 | 12.99 | 198278 | 24759.63 | 7.07% |
| 2024-04-18 | 12.30 | 12.26 | -0.17 | -1.37% | 12.02 | 12.59 | 115806 | 14259.68 | 4.13% |
| 2024-04-17 | 11.65 | 12.43 | 1.22 | 10.88% | 11.63 | 12.46 | 169740 | 20758.04 | 6.05% |
| 2024-04-16 | 12.93 | 11.21 | -1.69 | -13.10% | 11.21 | 12.93 | 193519 | 22564.91 | 6.90% |
| 2024-04-15 | 13.80 | 12.90 | -0.90 | -6.52% | 12.50 | 13.96 | 167942 | 21970.38 | 5.99% |
| 2024-04-12 | 14.17 | 13.80 | -0.50 | -3.50% | 13.79 | 14.42 | 110927 | 15589.44 | 3.96% |
| 2024-04-11 | 13.88 | 14.30 | 0.02 | 0.14% | 13.38 | 14.60 | 140570 | 19874.58 | 5.01% |
| 2024-04-10 | 14.34 | 14.28 | 0.08 | 0.56% | 14.25 | 15.01 | 165618 | 24226.96 | 5.91% |
| 2024-04-09 | 14.38 | 14.20 | -0.30 | -2.07% | 14.08 | 14.58 | 113744 | 16217.48 | 4.06% |
| 2024-04-08 | 14.42 | 14.50 | -0.02 | -0.14% | 14.35 | 15.10 | 131772 | 19400.61 | 4.70% |
| 2024-04-03 | 14.75 | 14.52 | -0.36 | -2.42% | 14.38 | 15.21 | 127036 | 18712.50 | 4.53% |
| 2024-04-02 | 15.20 | 14.88 | -0.36 | -2.36% | 14.67 | 15.50 | 184132 | 27617.13 | 6.57% |
| 2024-04-01 | 14.98 | 15.24 | 0.26 | 1.74% | 14.98 | 15.50 | 143683 | 21890.94 | 5.13% |
| 2024-03-29 | 14.81 | 14.98 | 0.01 | 0.07% | 14.61 | 15.23 | 133641 | 19906.07 | 4.77% |
| 2024-03-28 | 14.29 | 14.97 | 0.58 | 4.03% | 14.29 | 15.21 | 200615 | 29922.87 | 7.16% |
| 2024-03-27 | 15.51 | 14.39 | -1.11 | -7.16% | 14.34 | 15.70 | 224305 | 33169.85 | 8.00% |
| 2024-03-26 | 15.98 | 15.50 | -0.99 | -6.00% | 15.40 | 16.29 | 258238 | 40521.54 | 9.21% |
| 2024-03-25 | 16.00 | 16.49 | 0.33 | 2.04% | 15.80 | 17.41 | 324763 | 54465.09 | 11.58% |
| 2024-03-22 | 16.53 | 16.16 | -0.53 | -3.18% | 16.16 | 17.28 | 262640 | 44019.59 | 9.37% |
| 2024-03-21 | 17.00 | 16.69 | -0.67 | -3.86% | 16.60 | 17.24 | 308201 | 51823.53 | 10.99% |
| 2024-03-20 | 16.50 | 17.36 | 0.61 | 3.64% | 16.32 | 18.10 | 531291 | 91477.27 | 18.95% |
| 2024-03-19 | 16.19 | 16.75 | 0.50 | 3.08% | 15.93 | 16.98 | 395612 | 65200.86 | 14.11% |
| 2024-03-18 | 16.05 | 16.25 | 0.25 | 1.56% | 15.90 | 16.37 | 243380 | 39198.54 | 8.68% |
| 2024-03-15 | 15.80 | 16.00 | 0.36 | 2.30% | 15.41 | 16.00 | 201998 | 31903.16 | 7.21% |
| 2024-03-14 | 15.80 | 15.64 | -0.36 | -2.25% | 15.30 | 16.15 | 234318 | 36783.84 | 8.36% |
| 2024-03-13 | 16.30 | 16.00 | -0.24 | -1.48% | 15.83 | 16.55 | 256824 | 41544.29 | 9.16% |
| 2024-03-12 | 16.50 | 16.24 | -0.30 | -1.81% | 16.13 | 16.98 | 285716 | 47049.41 | 10.19% |
| 2024-03-11 | 16.16 | 16.54 | 0.04 | 0.24% | 15.85 | 16.65 | 317762 | 51874.61 | 11.34% |
| 2024-03-08 | 15.97 | 16.50 | -0.14 | -0.84% | 15.65 | 16.64 | 362292 | 58689.68 | 12.92% |
| 2024-03-07 | 16.88 | 16.64 | 0.44 | 2.72% | 16.56 | 18.00 | 574493 | 98987.62 | 20.49% |
| 2024-03-06 | 16.07 | 16.20 | -0.44 | -2.64% | 15.71 | 16.45 | 360260 | 58028.88 | 12.85% |
| 2024-03-05 | 15.99 | 16.64 | 0.29 | 1.77% | 15.90 | 17.58 | 577221 | 96267.17 | 20.59% |
| 2024-03-04 | 16.06 | 16.35 | -0.75 | -4.39% | 15.56 | 16.81 | 552739 | 89589.96 | 19.72% |
| 2024-03-01 | 15.16 | 17.10 | 2.23 | 15.00% | 15.12 | 17.79 | 794445 | 126225.38 | 28.34% |
| 2024-02-29 | 12.25 | 14.87 | 2.48 | 20.02% | 12.25 | 14.87 | 681256 | 98538.59 | 24.30% |
| 2024-02-28 | 13.93 | 12.39 | -1.75 | -12.38% | 12.38 | 14.11 | 306367 | 41115.71 | 10.93% |
| 2024-02-27 | 13.38 | 14.14 | 0.34 | 2.46% | 13.22 | 14.19 | 330119 | 45252.94 | 11.78% |
| 2024-02-26 | 13.50 | 13.80 | 0.70 | 5.34% | 13.20 | 15.06 | 389431 | 54466.26 | 13.89% |
| 2024-02-23 | 12.87 | 13.10 | 0.11 | 0.85% | 12.60 | 13.38 | 364454 | 46986.97 | 13.00% |
| 2024-02-22 | 11.76 | 12.99 | 1.06 | 8.89% | 11.50 | 13.69 | 424904 | 54086.52 | 15.16% |
| 2024-02-21 | 12.48 | 11.93 | 0.01 | 0.08% | 11.90 | 12.91 | 394904 | 48438.57 | 14.09% |
| 2024-02-20 | 9.88 | 11.92 | 1.99 | 20.04% | 9.72 | 11.92 | 118065 | 13593.24 | 4.21% |
| 2024-02-19 | 9.68 | 9.93 | 0.39 | 4.09% | 9.68 | 10.14 | 164919 | 16305.11 | 5.88% |
| 2024-02-08 | 8.50 | 9.54 | 1.09 | 12.90% | 8.22 | 9.73 | 189250 | 16918.05 | 6.75% |
| 2024-02-07 | 9.11 | 8.45 | -0.61 | -6.73% | 8.36 | 9.26 | 154314 | 13607.78 | 5.50% |
| 2024-02-06 | 8.78 | 9.06 | 0.16 | 1.80% | 8.10 | 9.38 | 135846 | 11812.99 | 4.85% |
| 2024-02-05 | 10.20 | 8.90 | -1.39 | -13.51% | 8.85 | 10.20 | 112564 | 10428.48 | 4.02% |
| 2024-02-02 | 10.92 | 10.29 | -0.54 | -4.99% | 9.79 | 11.23 | 78338 | 8243.74 | 2.79% |
| 2024-02-01 | 11.03 | 10.83 | -0.16 | -1.46% | 10.69 | 11.15 | 59752 | 6517.63 | 2.13% |
| 2024-01-31 | 11.82 | 10.99 | -0.64 | -5.50% | 10.99 | 11.82 | 64701 | 7319.51 | 2.31% |