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 | 13.41 | 13.14 | -0.27 | -2.01% | 13.07 | 13.48 | 60185 | 7929.70 | 2.11% |
| 2024-05-09 | 13.35 | 13.41 | 0.04 | 0.30% | 13.28 | 13.53 | 61830 | 8307.99 | 2.17% |
| 2024-05-08 | 13.65 | 13.37 | -0.41 | -2.98% | 13.29 | 13.70 | 74805 | 10050.47 | 2.62% |
| 2024-05-07 | 13.70 | 13.78 | 0.10 | 0.73% | 13.47 | 13.83 | 105463 | 14422.03 | 3.69% |
| 2024-05-06 | 13.81 | 13.68 | 0.09 | 0.66% | 13.55 | 13.92 | 105486 | 14486.12 | 3.69% |
| 2024-04-30 | 13.58 | 13.59 | -0.04 | -0.29% | 13.47 | 13.86 | 115950 | 15841.86 | 4.06% |
| 2024-04-29 | 13.61 | 13.63 | 0.10 | 0.74% | 13.56 | 13.92 | 158175 | 21623.73 | 5.54% |
| 2024-04-26 | 13.29 | 13.53 | -0.05 | -0.37% | 13.20 | 13.63 | 177959 | 23869.86 | 6.23% |
| 2024-04-25 | 12.92 | 13.58 | 0.52 | 3.98% | 12.91 | 14.00 | 210123 | 28165.53 | 7.36% |
| 2024-04-24 | 12.47 | 13.06 | 0.59 | 4.73% | 12.44 | 13.06 | 134298 | 17223.12 | 4.70% |
| 2024-04-23 | 12.22 | 12.47 | 0.42 | 3.49% | 12.15 | 12.67 | 104742 | 13004.48 | 3.67% |
| 2024-04-22 | 12.12 | 12.05 | -0.07 | -0.58% | 11.60 | 12.20 | 84496 | 10085.53 | 2.96% |
| 2024-04-19 | 12.18 | 12.12 | -0.17 | -1.38% | 11.79 | 12.25 | 84105 | 10106.69 | 2.95% |
| 2024-04-18 | 12.12 | 12.29 | 0.09 | 0.74% | 11.98 | 12.60 | 110452 | 13640.14 | 3.87% |
| 2024-04-17 | 11.42 | 12.20 | 1.09 | 9.81% | 11.42 | 12.21 | 93930 | 11141.73 | 3.29% |
| 2024-04-16 | 12.05 | 11.11 | -1.03 | -8.48% | 11.06 | 12.05 | 129021 | 14731.29 | 4.52% |
| 2024-04-15 | 12.49 | 12.14 | -0.36 | -2.88% | 11.82 | 12.73 | 96227 | 11800.69 | 3.37% |
| 2024-04-12 | 12.80 | 12.50 | -0.41 | -3.18% | 12.49 | 13.16 | 85411 | 10915.13 | 2.99% |
| 2024-04-11 | 12.82 | 12.91 | -0.02 | -0.15% | 12.76 | 13.30 | 81693 | 10608.39 | 2.86% |
| 2024-04-10 | 13.26 | 12.93 | -0.01 | -0.08% | 12.89 | 13.51 | 109319 | 14481.56 | 3.83% |
| 2024-04-09 | 12.70 | 12.94 | 0.26 | 2.05% | 12.70 | 13.00 | 40384 | 5207.95 | 1.41% |
| 2024-04-08 | 12.95 | 12.68 | -0.35 | -2.69% | 12.68 | 13.03 | 54561 | 6994.23 | 1.91% |
| 2024-04-03 | 13.69 | 13.03 | -0.75 | -5.44% | 12.94 | 13.70 | 101167 | 13306.19 | 3.54% |
| 2024-04-02 | 13.65 | 13.78 | 0.11 | 0.80% | 13.53 | 14.15 | 124720 | 17325.63 | 4.37% |
| 2024-04-01 | 13.47 | 13.67 | 0.29 | 2.17% | 13.46 | 13.68 | 60229 | 8189.76 | 2.11% |
| 2024-03-29 | 13.23 | 13.38 | 0.16 | 1.21% | 13.04 | 13.38 | 56055 | 7415.24 | 1.97% |
| 2024-03-28 | 12.69 | 13.22 | 0.58 | 4.59% | 12.69 | 13.45 | 85005 | 11173.54 | 2.98% |
| 2024-03-27 | 13.26 | 12.64 | -0.67 | -5.03% | 12.63 | 13.31 | 78101 | 10102.09 | 2.74% |
| 2024-03-26 | 13.33 | 13.31 | 0.00 | 0.00% | 13.04 | 13.60 | 72184 | 9600.96 | 2.53% |
| 2024-03-25 | 13.80 | 13.31 | -0.59 | -4.24% | 13.27 | 13.92 | 82874 | 11321.68 | 2.91% |
| 2024-03-22 | 14.22 | 13.90 | -0.19 | -1.35% | 13.76 | 14.22 | 85239 | 11882.58 | 2.99% |
| 2024-03-21 | 14.28 | 14.09 | -0.19 | -1.33% | 13.99 | 14.35 | 83582 | 11833.62 | 2.93% |
| 2024-03-20 | 14.13 | 14.28 | 0.10 | 0.71% | 14.03 | 14.32 | 80705 | 11437.29 | 2.83% |
| 2024-03-19 | 14.39 | 14.18 | -0.29 | -2.00% | 14.18 | 14.49 | 98990 | 14170.20 | 3.47% |
| 2024-03-18 | 14.49 | 14.47 | 0.18 | 1.26% | 14.29 | 14.71 | 148603 | 21497.98 | 5.21% |
| 2024-03-15 | 13.79 | 14.29 | 0.36 | 2.58% | 13.75 | 14.29 | 123692 | 17433.14 | 4.34% |
| 2024-03-14 | 14.03 | 13.93 | -0.04 | -0.29% | 13.67 | 14.24 | 109788 | 15337.65 | 3.85% |
| 2024-03-13 | 14.11 | 13.97 | -0.17 | -1.20% | 13.89 | 14.14 | 108275 | 15163.49 | 3.80% |
| 2024-03-12 | 13.99 | 14.14 | 0.10 | 0.71% | 13.79 | 14.30 | 131057 | 18388.56 | 4.59% |
| 2024-03-11 | 14.10 | 14.04 | -0.17 | -1.20% | 13.66 | 14.10 | 129570 | 17991.64 | 4.54% |
| 2024-03-08 | 13.77 | 14.21 | 0.30 | 2.16% | 13.65 | 14.35 | 163139 | 22993.13 | 5.72% |
| 2024-03-07 | 13.90 | 13.91 | 0.48 | 3.57% | 13.90 | 14.84 | 272835 | 38863.72 | 9.57% |
| 2024-03-06 | 13.14 | 13.43 | 0.25 | 1.90% | 13.06 | 13.65 | 113402 | 15218.05 | 3.98% |
| 2024-03-05 | 13.56 | 13.18 | -0.61 | -4.42% | 13.07 | 13.60 | 126636 | 16820.47 | 4.44% |
| 2024-03-04 | 13.70 | 13.79 | 0.34 | 2.53% | 13.41 | 13.89 | 159424 | 21829.56 | 5.59% |
| 2024-03-01 | 13.24 | 13.45 | 0.34 | 2.59% | 13.10 | 13.46 | 122378 | 16290.98 | 4.29% |
| 2024-02-29 | 12.31 | 13.11 | 0.73 | 5.90% | 12.31 | 13.11 | 140315 | 18067.39 | 4.92% |
| 2024-02-28 | 13.56 | 12.38 | -1.20 | -8.84% | 12.37 | 13.82 | 199900 | 26374.24 | 7.01% |
| 2024-02-27 | 13.25 | 13.58 | 0.20 | 1.49% | 12.90 | 13.60 | 202751 | 26868.83 | 7.11% |
| 2024-02-26 | 13.45 | 13.38 | 1.12 | 9.14% | 13.01 | 13.96 | 268218 | 36227.54 | 9.40% |
| 2024-02-23 | 11.90 | 12.26 | 0.41 | 3.46% | 11.71 | 12.37 | 117546 | 14159.39 | 4.12% |
| 2024-02-22 | 11.36 | 11.85 | 0.53 | 4.68% | 11.27 | 11.94 | 117644 | 13683.59 | 4.12% |
| 2024-02-21 | 11.10 | 11.32 | 0.08 | 0.71% | 11.02 | 11.73 | 110274 | 12664.25 | 3.87% |
| 2024-02-20 | 11.08 | 11.24 | 0.05 | 0.45% | 10.85 | 11.27 | 89712 | 9961.89 | 3.15% |
| 2024-02-19 | 11.07 | 11.19 | 0.25 | 2.29% | 10.78 | 11.27 | 127917 | 14185.71 | 4.48% |
| 2024-02-08 | 9.90 | 10.94 | 1.00 | 10.06% | 9.86 | 11.02 | 136015 | 14219.90 | 4.77% |
| 2024-02-07 | 9.83 | 9.94 | 0.14 | 1.43% | 9.64 | 10.32 | 120779 | 12124.93 | 4.23% |
| 2024-02-06 | 9.22 | 9.80 | 0.57 | 6.18% | 8.73 | 10.03 | 116586 | 10986.11 | 4.09% |
| 2024-02-05 | 10.08 | 9.23 | -1.07 | -10.39% | 8.90 | 10.25 | 122792 | 11631.31 | 4.31% |
| 2024-02-02 | 10.80 | 10.30 | -0.45 | -4.19% | 9.94 | 11.07 | 87725 | 9163.99 | 3.08% |