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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 12.19 | 11.40 | -0.83 | -6.79% | 11.33 | 12.19 | 112274 | 13006.00 | 4.77% |
| 2024-05-10 | 13.00 | 12.23 | -0.67 | -5.19% | 12.12 | 13.11 | 123486 | 15404.25 | 5.24% |
| 2024-05-09 | 12.80 | 12.90 | 0.21 | 1.65% | 12.76 | 13.29 | 98654 | 12836.22 | 4.19% |
| 2024-05-08 | 13.17 | 12.69 | -0.48 | -3.64% | 12.57 | 13.27 | 96399 | 12312.39 | 4.09% |
| 2024-05-07 | 13.30 | 13.17 | -0.18 | -1.35% | 12.66 | 13.44 | 191770 | 25026.53 | 8.14% |
| 2024-05-06 | 13.37 | 13.35 | 0.02 | 0.15% | 13.00 | 13.82 | 142394 | 19178.41 | 6.05% |
| 2024-04-30 | 13.60 | 13.33 | -0.09 | -0.67% | 13.15 | 13.97 | 153589 | 20792.47 | 6.52% |
| 2024-04-29 | 12.50 | 13.42 | 0.63 | 4.93% | 12.50 | 13.97 | 223650 | 29236.34 | 9.50% |
| 2024-04-26 | 12.84 | 12.79 | -0.31 | -2.37% | 12.51 | 13.12 | 175916 | 22485.39 | 7.47% |
| 2024-04-25 | 12.19 | 13.10 | 0.65 | 5.22% | 12.19 | 13.44 | 211246 | 27279.73 | 8.97% |
| 2024-04-24 | 11.63 | 12.45 | 1.04 | 9.11% | 11.47 | 12.47 | 139128 | 16726.53 | 5.91% |
| 2024-04-23 | 11.50 | 11.41 | -0.15 | -1.30% | 11.30 | 11.84 | 85613 | 9884.61 | 3.64% |
| 2024-04-22 | 11.94 | 11.56 | -0.69 | -5.63% | 11.53 | 12.18 | 124026 | 14665.82 | 5.27% |
| 2024-04-19 | 11.51 | 12.25 | 0.55 | 4.70% | 11.00 | 12.31 | 206449 | 24145.39 | 8.77% |
| 2024-04-18 | 11.34 | 11.70 | 0.29 | 2.54% | 10.88 | 12.20 | 192379 | 22462.70 | 8.17% |
| 2024-04-17 | 10.18 | 11.41 | 1.10 | 10.67% | 10.18 | 11.88 | 219739 | 24659.87 | 9.33% |
| 2024-04-16 | 12.80 | 10.31 | -2.58 | -20.02% | 10.31 | 12.87 | 277559 | 29718.16 | 11.79% |
| 2024-04-15 | 14.74 | 12.89 | -2.24 | -14.81% | 12.67 | 14.74 | 237452 | 32287.42 | 10.09% |
| 2024-04-12 | 15.00 | 15.13 | 0.12 | 0.80% | 14.61 | 15.60 | 197680 | 29854.92 | 8.40% |
| 2024-04-11 | 13.99 | 15.01 | 0.92 | 6.53% | 13.99 | 15.21 | 187968 | 27675.26 | 7.98% |
| 2024-04-10 | 14.40 | 14.09 | -0.33 | -2.29% | 13.91 | 14.49 | 82511 | 11633.43 | 3.50% |
| 2024-04-09 | 13.64 | 14.42 | 0.79 | 5.80% | 13.60 | 14.69 | 143621 | 20499.41 | 6.10% |
| 2024-04-08 | 14.03 | 13.63 | -0.59 | -4.15% | 13.38 | 14.09 | 109650 | 15042.67 | 4.66% |
| 2024-04-03 | 14.03 | 14.22 | -0.05 | -0.35% | 14.03 | 14.57 | 112603 | 16089.57 | 4.78% |
| 2024-04-02 | 14.60 | 14.27 | -0.43 | -2.93% | 14.00 | 14.85 | 163765 | 23482.57 | 6.96% |
| 2024-04-01 | 14.24 | 14.70 | 0.63 | 4.48% | 14.10 | 14.85 | 206163 | 30065.81 | 8.76% |
| 2024-03-29 | 14.12 | 14.07 | -0.25 | -1.75% | 13.68 | 14.38 | 180837 | 25390.41 | 7.68% |
| 2024-03-28 | 12.75 | 14.32 | 1.31 | 10.07% | 12.75 | 14.33 | 244884 | 33528.54 | 10.40% |
| 2024-03-27 | 13.21 | 13.01 | -0.20 | -1.51% | 12.55 | 13.50 | 164066 | 21302.07 | 6.97% |
| 2024-03-26 | 13.43 | 13.21 | -0.35 | -2.58% | 12.90 | 13.59 | 150877 | 19858.64 | 6.41% |
| 2024-03-25 | 13.92 | 13.56 | -0.88 | -6.09% | 13.50 | 14.52 | 195141 | 27266.16 | 8.29% |
| 2024-03-22 | 14.50 | 14.44 | -0.22 | -1.50% | 14.40 | 14.92 | 198608 | 29123.42 | 8.44% |
| 2024-03-21 | 14.97 | 14.66 | -0.47 | -3.11% | 14.55 | 15.25 | 229260 | 33944.59 | 9.74% |
| 2024-03-20 | 14.83 | 15.13 | 0.03 | 0.20% | 14.49 | 15.49 | 334481 | 49754.12 | 14.21% |
| 2024-03-19 | 14.70 | 15.10 | 0.18 | 1.21% | 14.45 | 15.72 | 372980 | 56868.25 | 15.84% |
| 2024-03-18 | 14.27 | 14.92 | 0.25 | 1.70% | 14.27 | 15.45 | 391748 | 58398.26 | 16.64% |
| 2024-03-15 | 14.08 | 14.67 | 0.07 | 0.48% | 13.94 | 15.62 | 480460 | 71254.28 | 20.41% |
| 2024-03-14 | 13.18 | 14.60 | 1.22 | 9.12% | 12.90 | 15.15 | 559521 | 79061.30 | 23.76% |
| 2024-03-13 | 13.00 | 13.38 | -0.71 | -5.04% | 12.87 | 13.70 | 490329 | 65271.80 | 20.83% |
| 2024-03-12 | 12.16 | 14.09 | 2.11 | 17.61% | 12.14 | 14.38 | 589350 | 78110.32 | 25.03% |
| 2024-03-11 | 11.85 | 11.98 | 0.99 | 9.01% | 11.68 | 13.19 | 442342 | 54345.96 | 18.79% |
| 2024-03-08 | 9.85 | 10.99 | 1.06 | 10.67% | 9.80 | 11.36 | 272970 | 29132.27 | 11.59% |
| 2024-03-07 | 10.36 | 9.93 | -0.35 | -3.40% | 9.74 | 10.42 | 116136 | 11674.23 | 4.93% |
| 2024-03-06 | 10.10 | 10.28 | 0.03 | 0.29% | 10.07 | 10.39 | 97178 | 9956.62 | 4.13% |
| 2024-03-05 | 10.40 | 10.25 | -0.32 | -3.03% | 10.15 | 10.51 | 115020 | 11863.53 | 4.89% |
| 2024-03-04 | 10.76 | 10.57 | -0.23 | -2.13% | 10.17 | 10.89 | 139786 | 14658.72 | 5.94% |
| 2024-03-01 | 10.99 | 10.80 | -0.12 | -1.10% | 10.46 | 11.16 | 213804 | 23058.70 | 9.08% |
| 2024-02-29 | 9.18 | 10.92 | 1.64 | 17.67% | 9.18 | 11.08 | 225250 | 22787.05 | 9.57% |
| 2024-02-28 | 10.49 | 9.28 | -1.16 | -11.11% | 9.20 | 10.80 | 195901 | 19945.50 | 8.32% |
| 2024-02-27 | 10.14 | 10.44 | 0.29 | 2.86% | 9.86 | 10.47 | 168354 | 17161.38 | 7.15% |
| 2024-02-26 | 9.95 | 10.15 | 0.00 | 0.00% | 9.79 | 10.48 | 212566 | 21432.19 | 9.03% |
| 2024-02-23 | 9.50 | 10.15 | 0.44 | 4.53% | 9.43 | 10.24 | 259792 | 25620.08 | 11.03% |
| 2024-02-22 | 9.41 | 9.71 | 1.13 | 13.17% | 8.80 | 10.02 | 235390 | 21775.94 | 10.00% |
| 2024-02-21 | 8.10 | 8.58 | 0.25 | 3.00% | 8.10 | 9.10 | 148878 | 12835.15 | 6.32% |
| 2024-02-20 | 7.94 | 8.33 | 0.42 | 5.31% | 7.67 | 8.48 | 148266 | 12119.46 | 6.30% |
| 2024-02-19 | 7.45 | 7.91 | 0.46 | 6.17% | 7.45 | 8.07 | 182796 | 14200.36 | 7.76% |
| 2024-02-08 | 6.60 | 7.45 | 0.67 | 9.88% | 6.25 | 7.50 | 245121 | 16755.07 | 10.41% |
| 2024-02-07 | 7.35 | 6.78 | -0.62 | -8.38% | 6.20 | 7.35 | 278771 | 18458.47 | 11.84% |
| 2024-02-06 | 7.65 | 7.40 | -0.31 | -4.02% | 6.63 | 7.81 | 211903 | 15065.73 | 9.00% |
| 2024-02-05 | 9.70 | 7.71 | -1.93 | -20.02% | 7.71 | 9.70 | 231044 | 18667.37 | 9.81% |