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 | 13.39 | 13.03 | -0.45 | -3.34% | 13.01 | 13.49 | 32643 | 4305.78 | 2.86% |
| 2024-05-09 | 13.09 | 13.48 | 0.32 | 2.43% | 13.01 | 13.61 | 42444 | 5692.79 | 3.72% |
| 2024-05-08 | 13.09 | 13.16 | 0.02 | 0.15% | 12.98 | 13.31 | 30654 | 4031.38 | 2.69% |
| 2024-05-07 | 13.06 | 13.14 | 0.12 | 0.92% | 12.87 | 13.22 | 23672 | 3089.72 | 2.07% |
| 2024-05-06 | 12.79 | 13.02 | 0.29 | 2.28% | 12.79 | 13.07 | 24374 | 3160.03 | 2.14% |
| 2024-04-30 | 12.61 | 12.73 | 0.13 | 1.03% | 12.45 | 12.76 | 23933 | 3033.87 | 2.10% |
| 2024-04-29 | 12.04 | 12.60 | 0.47 | 3.87% | 12.04 | 12.63 | 20520 | 2554.50 | 1.80% |
| 2024-04-26 | 11.92 | 12.13 | 0.14 | 1.17% | 11.81 | 12.15 | 18335 | 2208.48 | 1.61% |
| 2024-04-25 | 11.84 | 11.99 | 0.15 | 1.27% | 11.75 | 12.12 | 17526 | 2100.00 | 1.54% |
| 2024-04-24 | 11.71 | 11.84 | 0.15 | 1.28% | 11.65 | 11.86 | 12937 | 1524.83 | 1.13% |
| 2024-04-23 | 11.49 | 11.69 | 0.19 | 1.65% | 11.32 | 11.78 | 14329 | 1667.21 | 1.26% |
| 2024-04-22 | 11.47 | 11.50 | -0.08 | -0.69% | 11.17 | 11.66 | 13109 | 1504.71 | 1.15% |
| 2024-04-19 | 11.60 | 11.58 | -0.08 | -0.69% | 11.47 | 11.79 | 12724 | 1478.75 | 1.12% |
| 2024-04-18 | 11.82 | 11.66 | -0.17 | -1.44% | 11.57 | 11.90 | 16050 | 1884.61 | 1.41% |
| 2024-04-17 | 11.16 | 11.83 | 0.78 | 7.06% | 11.16 | 11.83 | 22711 | 2641.53 | 1.99% |
| 2024-04-16 | 11.72 | 11.05 | -0.67 | -5.72% | 11.01 | 11.75 | 23800 | 2670.34 | 2.09% |
| 2024-04-15 | 12.44 | 11.72 | -0.69 | -5.56% | 11.54 | 12.46 | 29634 | 3531.06 | 2.60% |
| 2024-04-12 | 12.67 | 12.41 | -0.17 | -1.35% | 12.39 | 12.80 | 13622 | 1705.15 | 1.19% |
| 2024-04-11 | 12.61 | 12.58 | -0.16 | -1.26% | 12.52 | 12.81 | 12895 | 1634.48 | 1.13% |
| 2024-04-10 | 13.04 | 12.74 | -0.30 | -2.30% | 12.60 | 13.04 | 23330 | 2988.15 | 2.04% |
| 2024-04-09 | 12.35 | 13.04 | 0.69 | 5.59% | 12.30 | 13.30 | 35808 | 4594.31 | 3.14% |
| 2024-04-08 | 12.93 | 12.35 | -0.57 | -4.41% | 12.30 | 12.95 | 26575 | 3331.84 | 2.33% |
| 2024-04-03 | 13.12 | 12.92 | -0.19 | -1.45% | 12.82 | 13.20 | 21987 | 2850.66 | 1.93% |
| 2024-04-02 | 13.05 | 13.11 | 0.00 | 0.00% | 12.90 | 13.15 | 26949 | 3512.21 | 2.36% |
| 2024-04-01 | 12.90 | 13.11 | 0.25 | 1.94% | 12.81 | 13.11 | 31192 | 4040.49 | 2.73% |
| 2024-03-29 | 12.89 | 12.86 | -0.12 | -0.92% | 12.63 | 12.93 | 34117 | 4349.50 | 2.99% |
| 2024-03-28 | 13.03 | 12.98 | -0.16 | -1.22% | 12.60 | 13.04 | 56441 | 7238.32 | 4.95% |
| 2024-03-27 | 12.60 | 13.14 | 0.52 | 4.12% | 12.60 | 13.61 | 66110 | 8702.12 | 5.79% |
| 2024-03-26 | 12.58 | 12.62 | -0.01 | -0.08% | 12.36 | 12.79 | 21814 | 2739.60 | 1.91% |
| 2024-03-25 | 13.09 | 12.63 | -0.47 | -3.59% | 12.61 | 13.15 | 31952 | 4100.22 | 2.80% |
| 2024-03-22 | 13.38 | 13.10 | -0.43 | -3.18% | 13.02 | 13.39 | 36921 | 4867.15 | 3.24% |
| 2024-03-21 | 13.30 | 13.53 | 0.23 | 1.73% | 13.28 | 13.72 | 49264 | 6660.46 | 4.32% |
| 2024-03-20 | 13.18 | 13.30 | 0.10 | 0.76% | 13.06 | 13.38 | 31743 | 4202.07 | 2.78% |
| 2024-03-19 | 13.26 | 13.20 | -0.03 | -0.23% | 13.09 | 13.44 | 38733 | 5132.92 | 3.39% |
| 2024-03-18 | 12.80 | 13.23 | 0.44 | 3.44% | 12.80 | 13.36 | 55355 | 7273.88 | 4.85% |
| 2024-03-15 | 12.50 | 12.79 | 0.10 | 0.79% | 12.50 | 12.88 | 23934 | 3040.94 | 2.10% |
| 2024-03-14 | 12.88 | 12.69 | -0.23 | -1.78% | 12.55 | 13.29 | 39325 | 5061.56 | 3.45% |
| 2024-03-13 | 12.98 | 12.92 | -0.14 | -1.07% | 12.57 | 13.03 | 54261 | 6922.41 | 4.76% |
| 2024-03-12 | 12.63 | 13.06 | 0.61 | 4.90% | 12.63 | 13.79 | 81349 | 10719.50 | 7.13% |
| 2024-03-11 | 12.09 | 12.45 | 0.31 | 2.55% | 12.04 | 12.58 | 31240 | 3823.54 | 2.74% |
| 2024-03-08 | 11.91 | 12.14 | 0.21 | 1.76% | 11.91 | 12.21 | 22833 | 2757.13 | 2.00% |
| 2024-03-07 | 12.12 | 11.93 | -0.17 | -1.40% | 11.89 | 12.22 | 22737 | 2742.42 | 1.99% |
| 2024-03-06 | 12.17 | 12.10 | -0.02 | -0.17% | 11.82 | 12.18 | 24122 | 2899.37 | 2.11% |
| 2024-03-05 | 12.72 | 12.12 | -0.60 | -4.72% | 12.10 | 12.72 | 39260 | 4803.75 | 3.44% |
| 2024-03-04 | 12.25 | 12.72 | 0.53 | 4.35% | 12.12 | 12.76 | 49374 | 6176.98 | 4.33% |
| 2024-03-01 | 12.10 | 12.19 | 0.18 | 1.50% | 11.94 | 12.20 | 26466 | 3196.56 | 2.32% |
| 2024-02-29 | 11.63 | 12.01 | 0.30 | 2.56% | 11.55 | 12.12 | 42798 | 5091.94 | 3.75% |
| 2024-02-28 | 13.09 | 11.71 | -1.29 | -9.92% | 11.70 | 13.27 | 60753 | 7611.93 | 5.32% |
| 2024-02-27 | 12.45 | 13.00 | 0.55 | 4.42% | 12.35 | 13.03 | 36325 | 4647.43 | 3.18% |
| 2024-02-26 | 12.31 | 12.45 | 0.15 | 1.22% | 12.21 | 12.77 | 31018 | 3865.73 | 2.72% |
| 2024-02-23 | 11.93 | 12.30 | 0.32 | 2.67% | 11.83 | 12.49 | 38494 | 4647.48 | 3.37% |
| 2024-02-22 | 11.58 | 11.98 | 0.37 | 3.19% | 11.54 | 12.16 | 36892 | 4357.22 | 3.23% |
| 2024-02-21 | 11.25 | 11.61 | 0.18 | 1.57% | 11.08 | 12.01 | 40222 | 4661.59 | 3.53% |
| 2024-02-20 | 11.05 | 11.43 | 0.29 | 2.60% | 10.87 | 11.69 | 41065 | 4666.01 | 3.60% |
| 2024-02-19 | 10.64 | 11.14 | 0.51 | 4.80% | 10.63 | 11.32 | 47223 | 5185.71 | 4.14% |
| 2024-02-08 | 9.87 | 10.63 | 0.90 | 9.25% | 8.45 | 10.63 | 71370 | 6959.13 | 6.26% |
| 2024-02-07 | 10.56 | 9.73 | -0.90 | -8.47% | 9.61 | 10.67 | 60501 | 6102.79 | 5.30% |
| 2024-02-06 | 10.47 | 10.63 | 0.17 | 1.63% | 9.60 | 11.08 | 42235 | 4314.22 | 3.70% |
| 2024-02-05 | 11.70 | 10.46 | -1.28 | -10.90% | 10.18 | 11.71 | 38294 | 4079.02 | 3.36% |
| 2024-02-02 | 12.43 | 11.74 | -0.72 | -5.78% | 11.24 | 12.74 | 30476 | 3637.66 | 2.67% |
| 2024-02-01 | 12.62 | 12.46 | -0.37 | -2.88% | 12.16 | 12.78 | 21283 | 2654.59 | 1.87% |