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 | 13.73 | 13.22 | -0.57 | -4.13% | 13.11 | 13.75 | 53955 | 7208.82 | 2.94% |
| 2024-05-09 | 13.23 | 13.79 | 0.62 | 4.71% | 13.00 | 13.98 | 96144 | 13106.59 | 5.24% |
| 2024-05-08 | 13.04 | 13.17 | 0.15 | 1.15% | 12.72 | 13.45 | 69727 | 9098.02 | 3.80% |
| 2024-05-07 | 12.20 | 13.02 | 0.82 | 6.72% | 12.12 | 13.19 | 87573 | 11244.88 | 4.77% |
| 2024-05-06 | 12.17 | 12.20 | 0.13 | 1.08% | 11.90 | 12.37 | 58750 | 7142.82 | 3.20% |
| 2024-04-30 | 12.16 | 12.07 | -0.29 | -2.35% | 11.94 | 12.95 | 81373 | 10078.76 | 4.43% |
| 2024-04-29 | 10.70 | 12.36 | 1.29 | 11.65% | 10.60 | 12.44 | 132291 | 15631.45 | 7.20% |
| 2024-04-26 | 11.20 | 11.07 | -0.09 | -0.81% | 10.97 | 11.29 | 40535 | 4520.92 | 2.21% |
| 2024-04-25 | 10.89 | 11.16 | 0.24 | 2.20% | 10.86 | 11.30 | 49652 | 5531.14 | 2.70% |
| 2024-04-24 | 10.56 | 10.92 | 0.36 | 3.41% | 10.52 | 10.92 | 54452 | 5867.92 | 2.97% |
| 2024-04-23 | 10.44 | 10.56 | 0.11 | 1.05% | 10.27 | 10.69 | 66388 | 6953.91 | 3.62% |
| 2024-04-22 | 10.67 | 10.45 | -0.20 | -1.88% | 10.30 | 10.95 | 49120 | 5198.32 | 2.67% |
| 2024-04-19 | 11.17 | 10.65 | -0.49 | -4.40% | 10.55 | 11.18 | 80295 | 8634.30 | 4.37% |
| 2024-04-18 | 11.81 | 11.14 | -1.02 | -8.39% | 11.00 | 11.86 | 100864 | 11492.83 | 5.49% |
| 2024-04-17 | 11.70 | 12.16 | 0.32 | 2.70% | 11.21 | 12.27 | 167903 | 19875.86 | 9.14% |
| 2024-04-16 | 12.88 | 11.84 | -1.06 | -8.22% | 11.75 | 12.95 | 71716 | 8747.38 | 3.91% |
| 2024-04-15 | 13.62 | 12.90 | -0.80 | -5.84% | 12.44 | 13.80 | 62397 | 8154.45 | 3.40% |
| 2024-04-12 | 13.55 | 13.70 | 0.13 | 0.96% | 13.55 | 13.97 | 46526 | 6412.17 | 2.53% |
| 2024-04-11 | 13.10 | 13.57 | 0.42 | 3.19% | 13.00 | 13.73 | 77023 | 10328.06 | 4.19% |
| 2024-04-10 | 13.74 | 13.15 | -0.60 | -4.36% | 12.90 | 13.79 | 67027 | 8916.46 | 3.65% |
| 2024-04-09 | 13.55 | 13.75 | 0.06 | 0.44% | 13.55 | 13.80 | 23283 | 3189.58 | 1.27% |
| 2024-04-08 | 13.98 | 13.69 | -0.48 | -3.39% | 13.69 | 14.11 | 48538 | 6702.92 | 2.64% |
| 2024-04-03 | 13.76 | 14.17 | 0.28 | 2.02% | 13.52 | 14.38 | 66683 | 9333.60 | 3.63% |
| 2024-04-02 | 14.20 | 13.89 | -0.29 | -2.05% | 13.71 | 14.23 | 54789 | 7602.44 | 2.98% |
| 2024-04-01 | 14.39 | 14.18 | -0.06 | -0.42% | 13.97 | 14.40 | 54587 | 7714.39 | 2.97% |
| 2024-03-29 | 13.90 | 14.24 | 0.34 | 2.45% | 13.90 | 14.33 | 73337 | 10349.76 | 3.99% |
| 2024-03-28 | 13.55 | 13.90 | 0.22 | 1.61% | 13.51 | 14.20 | 72392 | 10095.87 | 3.94% |
| 2024-03-27 | 13.62 | 13.68 | 0.08 | 0.59% | 13.52 | 14.15 | 96655 | 13404.65 | 5.26% |
| 2024-03-26 | 13.52 | 13.60 | 0.10 | 0.74% | 13.49 | 13.97 | 63099 | 8651.69 | 3.44% |
| 2024-03-25 | 13.80 | 13.50 | -0.41 | -2.95% | 13.40 | 14.07 | 62776 | 8600.09 | 3.42% |
| 2024-03-22 | 13.87 | 13.91 | -0.06 | -0.43% | 13.51 | 14.05 | 65737 | 9055.85 | 3.58% |
| 2024-03-21 | 13.80 | 13.97 | 0.12 | 0.87% | 13.68 | 14.20 | 63539 | 8824.08 | 3.46% |
| 2024-03-20 | 13.19 | 13.85 | 0.66 | 5.00% | 13.17 | 13.88 | 70195 | 9526.23 | 3.82% |
| 2024-03-19 | 13.40 | 13.19 | -0.33 | -2.44% | 13.16 | 13.55 | 63304 | 8435.88 | 3.45% |
| 2024-03-18 | 13.20 | 13.52 | 0.37 | 2.81% | 12.95 | 13.74 | 92945 | 12471.73 | 5.06% |
| 2024-03-15 | 12.57 | 13.15 | 0.57 | 4.53% | 12.40 | 13.31 | 69845 | 9020.93 | 3.80% |
| 2024-03-14 | 12.66 | 12.58 | -0.15 | -1.18% | 12.35 | 12.85 | 49748 | 6277.11 | 2.71% |
| 2024-03-13 | 12.64 | 12.73 | 0.04 | 0.32% | 12.50 | 12.96 | 52908 | 6717.66 | 2.88% |
| 2024-03-12 | 12.60 | 12.69 | 0.18 | 1.44% | 12.28 | 12.77 | 68399 | 8570.54 | 3.72% |
| 2024-03-11 | 12.35 | 12.51 | 0.32 | 2.63% | 11.92 | 12.78 | 65408 | 8060.75 | 3.56% |
| 2024-03-08 | 12.39 | 12.19 | -0.03 | -0.25% | 12.05 | 12.63 | 59635 | 7323.16 | 3.25% |
| 2024-03-07 | 12.95 | 12.22 | -0.79 | -6.07% | 12.04 | 13.17 | 108262 | 13539.80 | 5.90% |
| 2024-03-06 | 11.78 | 13.01 | 1.38 | 11.87% | 11.62 | 13.49 | 118321 | 14969.71 | 6.44% |
| 2024-03-05 | 11.85 | 11.63 | -0.24 | -2.02% | 11.59 | 12.12 | 43337 | 5091.27 | 2.36% |
| 2024-03-04 | 11.95 | 11.87 | 0.02 | 0.17% | 11.62 | 12.09 | 36098 | 4272.17 | 1.97% |
| 2024-03-01 | 11.85 | 11.85 | 0.03 | 0.25% | 11.60 | 12.03 | 40780 | 4807.08 | 2.22% |
| 2024-02-29 | 11.50 | 11.82 | 0.26 | 2.25% | 11.32 | 11.99 | 65338 | 7657.27 | 3.56% |
| 2024-02-28 | 12.70 | 11.56 | -1.09 | -8.62% | 11.50 | 13.09 | 94605 | 11616.08 | 5.15% |
| 2024-02-27 | 12.47 | 12.65 | 0.04 | 0.32% | 12.26 | 12.65 | 65470 | 8146.60 | 3.57% |
| 2024-02-26 | 12.50 | 12.61 | 0.10 | 0.80% | 12.30 | 12.88 | 56993 | 7168.06 | 3.10% |
| 2024-02-23 | 11.65 | 12.51 | 0.94 | 8.12% | 11.58 | 12.58 | 62965 | 7664.10 | 3.43% |
| 2024-02-22 | 11.28 | 11.57 | 0.28 | 2.48% | 11.28 | 11.60 | 40725 | 4676.18 | 2.22% |
| 2024-02-21 | 11.00 | 11.29 | 0.35 | 3.20% | 10.71 | 11.68 | 61012 | 6964.25 | 3.32% |
| 2024-02-20 | 10.64 | 10.94 | 0.44 | 4.19% | 10.41 | 11.19 | 63620 | 6897.62 | 3.46% |
| 2024-02-19 | 10.17 | 10.50 | 0.37 | 3.65% | 10.17 | 11.09 | 95077 | 10105.55 | 5.18% |
| 2024-02-08 | 8.59 | 10.13 | 1.54 | 17.93% | 8.30 | 10.26 | 114097 | 10649.03 | 6.21% |
| 2024-02-07 | 9.36 | 8.59 | -0.73 | -7.83% | 8.24 | 9.61 | 108300 | 9509.04 | 5.90% |
| 2024-02-06 | 9.19 | 9.32 | -0.08 | -0.85% | 8.16 | 9.90 | 96839 | 8656.82 | 5.27% |
| 2024-02-05 | 10.85 | 9.40 | -1.43 | -13.20% | 9.19 | 10.99 | 94092 | 9132.90 | 5.12% |
| 2024-02-02 | 11.52 | 10.83 | -0.60 | -5.25% | 10.43 | 11.82 | 54956 | 6125.04 | 2.99% |