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 | 12.83 | 12.59 | -0.26 | -2.02% | 12.52 | 12.98 | 63099 | 8007.63 | 2.25% |
| 2024-05-09 | 12.64 | 12.85 | 0.17 | 1.34% | 12.64 | 12.89 | 48997 | 6282.28 | 1.74% |
| 2024-05-08 | 13.03 | 12.68 | -0.42 | -3.21% | 12.65 | 13.07 | 77798 | 9944.99 | 2.77% |
| 2024-05-07 | 13.17 | 13.10 | -0.07 | -0.53% | 13.01 | 13.24 | 71211 | 9345.50 | 2.53% |
| 2024-05-06 | 13.33 | 13.17 | 0.04 | 0.30% | 13.12 | 13.43 | 84059 | 11127.45 | 2.99% |
| 2024-04-30 | 13.45 | 13.13 | -0.22 | -1.65% | 13.08 | 13.48 | 88891 | 11755.33 | 3.16% |
| 2024-04-29 | 13.11 | 13.35 | 0.23 | 1.75% | 13.10 | 13.52 | 111294 | 14886.32 | 3.96% |
| 2024-04-26 | 12.89 | 13.12 | 0.36 | 2.82% | 12.84 | 13.17 | 135116 | 17618.55 | 4.81% |
| 2024-04-25 | 13.11 | 12.76 | -1.05 | -7.60% | 12.75 | 13.15 | 214937 | 27694.35 | 7.65% |
| 2024-04-24 | 13.19 | 13.81 | 0.69 | 5.26% | 13.19 | 13.87 | 165673 | 22590.05 | 5.90% |
| 2024-04-23 | 12.86 | 13.12 | 0.32 | 2.50% | 12.82 | 13.21 | 91515 | 11956.50 | 3.26% |
| 2024-04-22 | 12.69 | 12.80 | -0.07 | -0.54% | 12.40 | 12.92 | 59507 | 7561.59 | 2.12% |
| 2024-04-19 | 12.80 | 12.87 | -0.01 | -0.08% | 12.68 | 13.01 | 72801 | 9340.51 | 2.59% |
| 2024-04-18 | 12.98 | 12.88 | -0.07 | -0.54% | 12.75 | 13.10 | 95796 | 12404.45 | 3.41% |
| 2024-04-17 | 12.33 | 12.95 | 0.85 | 7.02% | 12.33 | 12.98 | 109084 | 13966.40 | 3.88% |
| 2024-04-16 | 12.92 | 12.10 | -0.82 | -6.35% | 12.07 | 13.00 | 119445 | 14748.99 | 4.25% |
| 2024-04-15 | 13.35 | 12.92 | -0.42 | -3.15% | 12.77 | 13.51 | 127138 | 16636.58 | 4.53% |
| 2024-04-12 | 13.55 | 13.34 | 0.11 | 0.83% | 13.30 | 13.98 | 163000 | 22186.23 | 5.80% |
| 2024-04-11 | 12.90 | 13.23 | 0.28 | 2.16% | 12.83 | 13.34 | 99197 | 13092.23 | 3.53% |
| 2024-04-10 | 13.39 | 12.95 | -0.47 | -3.50% | 12.79 | 13.40 | 96855 | 12631.98 | 3.45% |
| 2024-04-09 | 13.28 | 13.42 | 0.28 | 2.13% | 13.18 | 13.43 | 65132 | 8686.21 | 2.32% |
| 2024-04-08 | 13.50 | 13.14 | -0.34 | -2.52% | 13.13 | 13.57 | 92375 | 12298.18 | 3.29% |
| 2024-04-03 | 13.90 | 13.48 | -0.42 | -3.02% | 13.35 | 13.90 | 105406 | 14262.73 | 3.75% |
| 2024-04-02 | 14.27 | 13.90 | -0.44 | -3.07% | 13.78 | 14.27 | 129076 | 17998.88 | 4.59% |
| 2024-04-01 | 14.17 | 14.34 | 0.18 | 1.27% | 14.10 | 14.35 | 129934 | 18504.40 | 4.63% |
| 2024-03-29 | 14.28 | 14.16 | -0.23 | -1.60% | 13.83 | 14.36 | 160258 | 22597.48 | 5.70% |
| 2024-03-28 | 13.50 | 14.39 | 1.04 | 7.79% | 13.39 | 14.58 | 265550 | 37772.84 | 9.45% |
| 2024-03-27 | 14.28 | 13.35 | -1.01 | -7.03% | 13.32 | 14.34 | 191856 | 26311.81 | 6.83% |
| 2024-03-26 | 14.76 | 14.36 | -0.80 | -5.28% | 14.12 | 14.95 | 299145 | 43521.03 | 10.65% |
| 2024-03-25 | 15.98 | 15.16 | -0.49 | -3.13% | 15.13 | 16.40 | 458203 | 72511.70 | 16.31% |
| 2024-03-22 | 15.02 | 15.65 | 0.63 | 4.19% | 14.71 | 15.69 | 404272 | 61770.06 | 14.39% |
| 2024-03-21 | 15.20 | 15.02 | -0.10 | -0.66% | 14.94 | 15.39 | 150020 | 22697.72 | 5.83% |
| 2024-03-20 | 14.85 | 15.12 | 0.28 | 1.89% | 14.80 | 15.31 | 164309 | 24709.56 | 6.39% |
| 2024-03-19 | 14.99 | 14.84 | -0.29 | -1.92% | 14.80 | 15.07 | 141018 | 21074.66 | 5.48% |
| 2024-03-18 | 14.93 | 15.13 | 0.23 | 1.54% | 14.80 | 15.17 | 142842 | 21422.83 | 5.55% |
| 2024-03-15 | 14.73 | 14.90 | 0.02 | 0.13% | 14.56 | 14.98 | 105946 | 15621.84 | 4.12% |
| 2024-03-14 | 15.01 | 14.88 | -0.38 | -2.49% | 14.60 | 15.16 | 172202 | 25618.31 | 6.70% |
| 2024-03-13 | 15.04 | 15.26 | 0.24 | 1.60% | 15.04 | 15.66 | 256634 | 39543.12 | 9.98% |
| 2024-03-12 | 15.10 | 15.02 | -0.17 | -1.12% | 14.75 | 15.10 | 174806 | 26121.65 | 6.80% |
| 2024-03-11 | 14.20 | 15.19 | 0.82 | 5.71% | 14.05 | 15.22 | 257447 | 38024.86 | 10.01% |
| 2024-03-08 | 14.16 | 14.37 | 0.22 | 1.55% | 14.01 | 14.42 | 116606 | 16622.97 | 4.53% |
| 2024-03-07 | 14.71 | 14.15 | -0.67 | -4.52% | 14.14 | 14.89 | 186619 | 27051.87 | 7.26% |
| 2024-03-06 | 14.73 | 14.82 | -0.13 | -0.87% | 14.68 | 15.05 | 177619 | 26354.10 | 6.91% |
| 2024-03-05 | 14.41 | 14.95 | 0.32 | 2.19% | 14.25 | 15.38 | 310129 | 46045.64 | 12.06% |
| 2024-03-04 | 14.65 | 14.63 | 0.13 | 0.90% | 14.16 | 14.86 | 210965 | 30763.92 | 8.20% |
| 2024-03-01 | 13.97 | 14.50 | 0.50 | 3.57% | 13.87 | 14.61 | 188064 | 26832.45 | 7.31% |
| 2024-02-29 | 13.28 | 14.00 | 0.58 | 4.32% | 13.28 | 14.19 | 161842 | 22461.17 | 6.29% |
| 2024-02-28 | 14.69 | 13.42 | -1.46 | -9.81% | 13.27 | 14.98 | 265707 | 37963.30 | 10.33% |
| 2024-02-27 | 14.37 | 14.88 | 0.15 | 1.02% | 14.11 | 14.91 | 274211 | 39893.62 | 10.66% |
| 2024-02-26 | 13.75 | 14.73 | 0.83 | 5.97% | 13.60 | 14.90 | 304322 | 43140.12 | 11.83% |
| 2024-02-23 | 13.70 | 13.90 | 0.84 | 6.43% | 13.64 | 14.36 | 265308 | 36873.82 | 10.32% |
| 2024-02-22 | 12.66 | 13.06 | 0.55 | 4.40% | 12.65 | 13.12 | 151787 | 19664.01 | 5.90% |
| 2024-02-21 | 12.34 | 12.51 | 0.01 | 0.08% | 12.24 | 12.91 | 139522 | 17639.78 | 5.43% |
| 2024-02-20 | 12.30 | 12.50 | 0.02 | 0.16% | 12.10 | 12.57 | 118613 | 14650.91 | 4.61% |
| 2024-02-19 | 12.51 | 12.48 | 0.67 | 5.67% | 12.06 | 12.66 | 174972 | 21700.04 | 6.80% |
| 2024-02-08 | 10.90 | 11.81 | 1.05 | 9.76% | 10.88 | 11.88 | 133673 | 15271.89 | 5.20% |
| 2024-02-07 | 10.96 | 10.76 | -0.20 | -1.82% | 10.52 | 11.38 | 116876 | 12841.74 | 4.55% |
| 2024-02-06 | 10.04 | 10.96 | 0.83 | 8.19% | 9.81 | 11.10 | 136502 | 14322.02 | 5.31% |
| 2024-02-05 | 11.44 | 10.13 | -1.30 | -11.37% | 9.80 | 11.50 | 140742 | 14682.21 | 5.47% |
| 2024-02-02 | 12.05 | 11.43 | -0.61 | -5.07% | 10.88 | 12.34 | 111977 | 12936.13 | 4.35% |
| 2024-02-01 | 11.99 | 12.04 | 0.11 | 0.92% | 11.64 | 12.37 | 85320 | 10255.95 | 3.32% |
| 2024-01-31 | 12.91 | 11.93 | -0.92 | -7.16% | 11.93 | 12.91 | 94221 | 11667.06 | 3.66% |