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 | 13.70 | 13.90 | 0.12 | 0.87% | 13.65 | 14.00 | 60850 | 8450.85 | 1.23% |
| 2024-05-08 | 13.70 | 13.78 | 0.02 | 0.15% | 13.69 | 13.99 | 74346 | 10288.56 | 1.50% |
| 2024-05-07 | 13.62 | 13.76 | 0.14 | 1.03% | 13.62 | 13.86 | 76788 | 10548.27 | 1.55% |
| 2024-05-06 | 13.42 | 13.62 | 0.48 | 3.65% | 13.30 | 13.76 | 95249 | 12903.92 | 1.92% |
| 2024-04-30 | 12.93 | 13.14 | 0.21 | 1.62% | 12.80 | 13.18 | 76641 | 9998.96 | 1.55% |
| 2024-04-29 | 12.63 | 12.93 | 0.20 | 1.57% | 12.63 | 12.99 | 50576 | 6519.77 | 1.02% |
| 2024-04-26 | 12.47 | 12.73 | 0.16 | 1.27% | 12.47 | 12.76 | 58360 | 7392.45 | 1.18% |
| 2024-04-25 | 12.30 | 12.57 | 0.44 | 3.63% | 12.20 | 12.75 | 82921 | 10420.41 | 1.67% |
| 2024-04-24 | 12.01 | 12.13 | 0.11 | 0.92% | 11.90 | 12.16 | 26694 | 3219.49 | 0.54% |
| 2024-04-23 | 12.01 | 12.02 | 0.10 | 0.84% | 11.83 | 12.19 | 40899 | 4902.71 | 0.83% |
| 2024-04-22 | 11.54 | 11.92 | 0.26 | 2.23% | 11.50 | 12.05 | 61936 | 7353.28 | 1.25% |
| 2024-04-19 | 11.71 | 11.66 | -0.11 | -0.93% | 11.58 | 11.85 | 35660 | 4162.05 | 0.72% |
| 2024-04-18 | 11.95 | 11.77 | -0.15 | -1.26% | 11.69 | 11.99 | 39256 | 4649.91 | 0.79% |
| 2024-04-17 | 11.46 | 11.92 | 0.50 | 4.38% | 11.46 | 11.98 | 50672 | 5998.97 | 1.02% |
| 2024-04-16 | 11.71 | 11.42 | -0.48 | -4.03% | 11.40 | 12.12 | 60858 | 7071.88 | 1.23% |
| 2024-04-15 | 12.30 | 11.90 | -0.40 | -3.25% | 11.66 | 12.48 | 72971 | 8790.88 | 1.47% |
| 2024-04-12 | 12.54 | 12.30 | -0.16 | -1.28% | 12.29 | 12.55 | 33844 | 4185.64 | 0.68% |
| 2024-04-11 | 12.50 | 12.46 | -0.15 | -1.19% | 12.44 | 12.71 | 36409 | 4576.26 | 0.74% |
| 2024-04-10 | 12.85 | 12.61 | -0.27 | -2.10% | 12.47 | 12.87 | 37368 | 4716.03 | 0.75% |
| 2024-04-09 | 12.45 | 12.88 | 0.35 | 2.79% | 12.45 | 12.90 | 35414 | 4512.74 | 0.71% |
| 2024-04-08 | 12.95 | 12.53 | -0.45 | -3.47% | 12.51 | 12.95 | 42587 | 5386.05 | 0.86% |
| 2024-04-03 | 13.06 | 12.98 | -0.03 | -0.23% | 12.88 | 13.13 | 34382 | 4472.42 | 0.69% |
| 2024-04-02 | 13.17 | 13.01 | -0.10 | -0.76% | 12.84 | 13.18 | 47147 | 6126.10 | 0.95% |
| 2024-04-01 | 12.68 | 13.11 | 0.45 | 3.55% | 12.68 | 13.13 | 44601 | 5772.77 | 0.90% |
| 2024-03-29 | 12.61 | 12.66 | 0.13 | 1.04% | 12.42 | 12.68 | 33465 | 4207.62 | 0.68% |
| 2024-03-28 | 12.49 | 12.53 | 0.01 | 0.08% | 12.33 | 12.75 | 52405 | 6581.52 | 1.06% |
| 2024-03-27 | 12.79 | 12.52 | -0.31 | -2.42% | 12.50 | 12.97 | 54916 | 7010.27 | 1.11% |
| 2024-03-26 | 12.79 | 12.83 | 0.04 | 0.31% | 12.62 | 12.89 | 38384 | 4902.61 | 0.77% |
| 2024-03-25 | 13.03 | 12.79 | -0.32 | -2.44% | 12.79 | 13.18 | 59645 | 7744.26 | 1.20% |
| 2024-03-22 | 13.56 | 13.11 | -0.46 | -3.39% | 13.03 | 13.56 | 91956 | 12135.97 | 1.86% |
| 2024-03-21 | 13.65 | 13.57 | -0.07 | -0.51% | 13.47 | 13.69 | 36276 | 4925.28 | 0.73% |
| 2024-03-20 | 13.54 | 13.64 | 0.09 | 0.66% | 13.44 | 13.77 | 57126 | 7777.72 | 1.15% |
| 2024-03-19 | 13.69 | 13.55 | -0.17 | -1.24% | 13.53 | 13.70 | 49855 | 6782.91 | 1.01% |
| 2024-03-18 | 13.42 | 13.72 | 0.30 | 2.24% | 13.36 | 13.75 | 86602 | 11790.00 | 1.75% |
| 2024-03-15 | 13.23 | 13.42 | 0.13 | 0.98% | 13.13 | 13.47 | 46958 | 6249.69 | 0.95% |
| 2024-03-14 | 13.50 | 13.29 | -0.11 | -0.82% | 13.17 | 13.64 | 57530 | 7688.54 | 1.16% |
| 2024-03-13 | 13.20 | 13.40 | 0.20 | 1.52% | 12.95 | 13.45 | 65086 | 8613.18 | 1.31% |
| 2024-03-12 | 13.18 | 13.20 | 0.00 | 0.00% | 13.02 | 13.29 | 60281 | 7926.42 | 1.22% |
| 2024-03-11 | 12.47 | 13.20 | 0.75 | 6.02% | 12.42 | 13.20 | 96138 | 12424.34 | 1.94% |
| 2024-03-08 | 12.34 | 12.45 | 0.08 | 0.65% | 12.25 | 12.47 | 32150 | 3977.94 | 0.65% |
| 2024-03-07 | 12.62 | 12.37 | -0.25 | -1.98% | 12.37 | 12.69 | 34031 | 4261.15 | 0.69% |
| 2024-03-06 | 12.69 | 12.62 | -0.14 | -1.10% | 12.47 | 12.86 | 51329 | 6493.96 | 1.04% |
| 2024-03-05 | 12.81 | 12.76 | -0.21 | -1.62% | 12.64 | 12.95 | 48614 | 6230.30 | 0.98% |
| 2024-03-04 | 12.95 | 12.97 | 0.02 | 0.15% | 12.77 | 13.13 | 54621 | 7061.46 | 1.10% |
| 2024-03-01 | 12.77 | 12.95 | 0.18 | 1.41% | 12.66 | 12.98 | 63042 | 8104.83 | 1.27% |
| 2024-02-29 | 12.29 | 12.77 | 0.32 | 2.57% | 12.25 | 12.79 | 56375 | 7124.52 | 1.14% |
| 2024-02-28 | 12.89 | 12.45 | -0.46 | -3.56% | 12.43 | 13.22 | 96014 | 12344.95 | 1.94% |
| 2024-02-27 | 12.64 | 12.91 | 0.22 | 1.73% | 12.56 | 12.91 | 53994 | 6894.58 | 1.09% |
| 2024-02-26 | 12.60 | 12.69 | 0.11 | 0.87% | 12.46 | 12.88 | 62361 | 7893.38 | 1.26% |
| 2024-02-23 | 12.45 | 12.58 | 0.13 | 1.04% | 12.30 | 12.60 | 50549 | 6289.90 | 1.02% |
| 2024-02-22 | 12.37 | 12.45 | 0.03 | 0.24% | 12.33 | 12.56 | 44817 | 5569.78 | 0.90% |
| 2024-02-21 | 12.32 | 12.42 | 0.00 | 0.00% | 12.25 | 12.83 | 59187 | 7434.56 | 1.19% |
| 2024-02-20 | 12.30 | 12.42 | 0.00 | 0.00% | 12.20 | 12.53 | 50381 | 6249.56 | 1.02% |
| 2024-02-19 | 12.56 | 12.42 | -0.13 | -1.04% | 12.17 | 12.77 | 85466 | 10623.53 | 1.73% |
| 2024-02-08 | 12.10 | 12.55 | 0.56 | 4.67% | 12.05 | 12.78 | 111714 | 14048.89 | 2.26% |
| 2024-02-07 | 11.34 | 11.99 | 0.67 | 5.92% | 11.34 | 12.10 | 122934 | 14592.04 | 2.48% |
| 2024-02-06 | 10.28 | 11.32 | 1.02 | 9.90% | 10.10 | 11.37 | 133659 | 14535.69 | 2.70% |
| 2024-02-05 | 11.00 | 10.30 | -0.80 | -7.21% | 9.90 | 11.02 | 129192 | 13437.11 | 2.61% |
| 2024-02-02 | 11.75 | 11.10 | -0.61 | -5.21% | 10.77 | 11.84 | 72056 | 8133.02 | 1.45% |
| 2024-02-01 | 11.69 | 11.71 | -0.03 | -0.26% | 11.44 | 11.93 | 70268 | 8204.88 | 1.42% |
| 2024-01-31 | 12.35 | 11.74 | -0.73 | -5.85% | 11.74 | 12.44 | 68438 | 8193.75 | 1.38% |