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 | 13.28 | 14.02 | 0.80 | 6.05% | 12.92 | 14.30 | 428358 | 58851.17 | 17.55% |
| 2024-05-08 | 13.05 | 13.22 | -0.08 | -0.60% | 12.80 | 13.75 | 309167 | 40954.76 | 12.66% |
| 2024-05-07 | 12.18 | 13.30 | 1.12 | 9.20% | 12.00 | 13.50 | 398740 | 51427.37 | 16.33% |
| 2024-05-06 | 12.63 | 12.18 | -0.14 | -1.14% | 12.00 | 12.72 | 189693 | 23266.01 | 7.77% |
| 2024-04-30 | 13.20 | 12.32 | -1.09 | -8.13% | 12.23 | 13.21 | 295810 | 37322.07 | 12.12% |
| 2024-04-29 | 12.21 | 13.41 | 0.36 | 2.76% | 12.21 | 13.41 | 372959 | 48471.08 | 15.28% |
| 2024-04-26 | 12.71 | 13.05 | 0.02 | 0.15% | 12.67 | 13.78 | 510384 | 67160.56 | 20.91% |
| 2024-04-25 | 13.48 | 13.03 | -0.96 | -6.86% | 12.52 | 13.66 | 546408 | 70769.49 | 22.38% |
| 2024-04-24 | 13.56 | 13.99 | 1.79 | 14.67% | 13.56 | 14.64 | 690776 | 98781.84 | 28.32% |
| 2024-04-23 | 11.30 | 12.20 | 0.88 | 7.77% | 11.20 | 13.25 | 296412 | 36366.03 | 12.15% |
| 2024-04-22 | 11.05 | 11.32 | 0.22 | 1.98% | 10.88 | 11.73 | 203911 | 23117.09 | 8.36% |
| 2024-04-19 | 10.60 | 11.10 | 0.66 | 6.32% | 10.45 | 11.24 | 197529 | 21676.03 | 8.10% |
| 2024-04-18 | 10.08 | 10.44 | 0.34 | 3.37% | 9.85 | 11.09 | 185224 | 19268.20 | 7.59% |
| 2024-04-17 | 9.35 | 10.10 | 1.00 | 10.99% | 9.35 | 10.10 | 144581 | 14240.05 | 5.93% |
| 2024-04-16 | 10.33 | 9.10 | -1.30 | -12.50% | 9.08 | 10.38 | 146187 | 13858.18 | 5.99% |
| 2024-04-15 | 10.82 | 10.40 | -0.54 | -4.94% | 10.18 | 11.07 | 99165 | 10514.49 | 4.07% |
| 2024-04-12 | 11.18 | 10.94 | -0.34 | -3.01% | 10.89 | 11.43 | 91968 | 10186.62 | 3.77% |
| 2024-04-11 | 11.70 | 11.28 | -0.73 | -6.08% | 11.05 | 11.80 | 125670 | 14423.33 | 5.15% |
| 2024-04-10 | 11.71 | 12.01 | -0.09 | -0.74% | 11.20 | 12.31 | 165032 | 19345.46 | 6.77% |
| 2024-04-09 | 12.32 | 12.10 | -0.20 | -1.63% | 11.75 | 12.90 | 146424 | 17982.20 | 6.00% |
| 2024-04-08 | 12.96 | 12.30 | -0.85 | -6.46% | 12.25 | 12.96 | 179999 | 22649.70 | 7.38% |
| 2024-04-03 | 12.40 | 13.15 | 0.36 | 2.81% | 11.93 | 13.40 | 273560 | 34763.02 | 11.21% |
| 2024-04-02 | 12.92 | 12.79 | -0.13 | -1.01% | 12.50 | 13.38 | 260482 | 33803.82 | 10.68% |
| 2024-04-01 | 12.84 | 12.92 | 0.18 | 1.41% | 12.52 | 13.06 | 204754 | 26237.44 | 8.39% |
| 2024-03-29 | 12.69 | 12.74 | -0.34 | -2.60% | 12.18 | 13.16 | 275199 | 34992.93 | 11.28% |
| 2024-03-28 | 11.97 | 13.08 | 1.47 | 12.66% | 11.90 | 13.30 | 365718 | 46205.35 | 14.99% |
| 2024-03-27 | 12.43 | 11.61 | -1.19 | -9.30% | 11.42 | 12.43 | 294626 | 35012.94 | 12.08% |
| 2024-03-26 | 12.52 | 12.80 | 0.16 | 1.27% | 12.05 | 13.24 | 295255 | 37421.34 | 12.10% |
| 2024-03-25 | 12.97 | 12.64 | -0.50 | -3.81% | 12.60 | 14.00 | 387409 | 51948.21 | 15.88% |
| 2024-03-22 | 13.74 | 13.14 | -1.32 | -9.13% | 13.01 | 13.95 | 493871 | 66811.16 | 20.25% |
| 2024-03-21 | 11.95 | 14.46 | 2.41 | 20.00% | 11.83 | 14.46 | 598556 | 79419.77 | 24.54% |
| 2024-03-20 | 11.60 | 12.05 | 0.78 | 6.92% | 11.58 | 12.50 | 238704 | 28744.88 | 9.79% |
| 2024-03-19 | 11.51 | 11.27 | -0.47 | -4.00% | 11.25 | 11.66 | 160784 | 18350.99 | 6.59% |
| 2024-03-18 | 11.16 | 11.74 | 0.79 | 7.21% | 11.05 | 12.00 | 210619 | 24278.61 | 8.63% |
| 2024-03-15 | 10.44 | 10.95 | 0.49 | 4.68% | 10.33 | 11.00 | 101496 | 10841.98 | 4.16% |
| 2024-03-14 | 10.58 | 10.46 | -0.22 | -2.06% | 10.25 | 10.75 | 77287 | 8112.26 | 3.17% |
| 2024-03-13 | 10.94 | 10.68 | -0.29 | -2.64% | 10.56 | 10.95 | 115415 | 12332.06 | 4.73% |
| 2024-03-12 | 10.36 | 10.97 | 0.67 | 6.50% | 10.25 | 11.28 | 134438 | 14454.45 | 5.51% |
| 2024-03-11 | 9.95 | 10.30 | 0.31 | 3.10% | 9.94 | 10.30 | 52564 | 5330.18 | 2.15% |
| 2024-03-08 | 9.82 | 9.99 | 0.10 | 1.01% | 9.76 | 10.05 | 32235 | 3201.23 | 1.32% |
| 2024-03-07 | 10.10 | 9.89 | -0.21 | -2.08% | 9.88 | 10.24 | 52198 | 5251.83 | 2.14% |
| 2024-03-06 | 10.13 | 10.10 | -0.16 | -1.56% | 9.92 | 10.26 | 58597 | 5924.88 | 2.40% |
| 2024-03-05 | 10.08 | 10.26 | 0.04 | 0.39% | 10.00 | 10.48 | 71334 | 7304.96 | 2.92% |
| 2024-03-04 | 10.24 | 10.22 | -0.02 | -0.20% | 9.92 | 10.35 | 69550 | 7078.08 | 2.85% |
| 2024-03-01 | 10.09 | 10.24 | 0.27 | 2.71% | 9.99 | 10.50 | 90264 | 9202.31 | 3.70% |
| 2024-02-29 | 9.50 | 9.97 | 0.60 | 6.40% | 9.48 | 10.14 | 86247 | 8463.55 | 3.54% |
| 2024-02-28 | 10.49 | 9.37 | -1.09 | -10.42% | 9.35 | 10.68 | 124622 | 12578.05 | 5.11% |
| 2024-02-27 | 9.90 | 10.46 | 0.47 | 4.70% | 9.85 | 10.52 | 98440 | 10068.56 | 4.04% |
| 2024-02-26 | 10.12 | 9.99 | -0.31 | -3.01% | 9.74 | 10.21 | 126860 | 12623.98 | 5.20% |
| 2024-02-23 | 9.71 | 10.30 | 0.75 | 7.85% | 9.58 | 10.49 | 130830 | 13112.82 | 5.36% |
| 2024-02-22 | 8.92 | 9.55 | 0.55 | 6.11% | 8.92 | 9.84 | 99277 | 9370.62 | 4.07% |
| 2024-02-21 | 8.64 | 9.00 | 0.17 | 1.93% | 8.63 | 9.33 | 71323 | 6473.40 | 2.92% |
| 2024-02-20 | 8.57 | 8.83 | 0.15 | 1.73% | 8.47 | 8.88 | 61628 | 5404.16 | 2.53% |
| 2024-02-19 | 8.15 | 8.68 | 0.55 | 6.77% | 8.13 | 8.80 | 98385 | 8419.85 | 4.03% |
| 2024-02-08 | 7.40 | 8.13 | 0.74 | 10.01% | 6.84 | 8.18 | 140435 | 10552.51 | 5.76% |
| 2024-02-07 | 8.44 | 7.39 | -0.96 | -11.50% | 7.12 | 8.45 | 162206 | 12491.62 | 6.65% |
| 2024-02-06 | 8.48 | 8.35 | -0.14 | -1.65% | 7.51 | 8.76 | 96656 | 7819.63 | 3.96% |
| 2024-02-05 | 9.15 | 8.49 | -0.65 | -7.11% | 8.26 | 9.20 | 98730 | 8509.67 | 4.05% |
| 2024-02-02 | 9.71 | 9.14 | -0.47 | -4.89% | 8.84 | 9.91 | 58463 | 5455.77 | 2.40% |
| 2024-02-01 | 9.66 | 9.61 | -0.12 | -1.23% | 9.34 | 9.96 | 51733 | 4972.29 | 2.12% |
| 2024-01-31 | 10.30 | 9.73 | -0.72 | -6.89% | 9.69 | 10.41 | 53157 | 5307.80 | 2.18% |