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 | 12.79 | 12.98 | 0.36 | 2.85% | 12.62 | 13.12 | 33761 | 4392.06 | 3.90% |
| 2024-05-08 | 12.91 | 12.62 | -0.23 | -1.79% | 12.57 | 12.97 | 21655 | 2759.55 | 2.50% |
| 2024-05-07 | 13.03 | 12.85 | 0.04 | 0.31% | 12.71 | 13.06 | 20201 | 2592.99 | 2.33% |
| 2024-05-06 | 12.85 | 12.81 | 0.24 | 1.91% | 12.58 | 13.15 | 22219 | 2858.41 | 2.56% |
| 2024-04-30 | 13.20 | 12.57 | -0.32 | -2.48% | 12.40 | 13.20 | 28467 | 3597.46 | 3.29% |
| 2024-04-29 | 12.50 | 12.89 | 0.49 | 3.95% | 12.34 | 12.93 | 30923 | 3940.56 | 3.57% |
| 2024-04-26 | 12.00 | 12.40 | 0.05 | 0.40% | 11.80 | 12.61 | 40078 | 4919.45 | 4.63% |
| 2024-04-25 | 12.52 | 12.35 | 0.01 | 0.08% | 12.04 | 12.79 | 32737 | 4045.97 | 3.80% |
| 2024-04-24 | 12.11 | 12.34 | 0.26 | 2.15% | 11.90 | 12.50 | 36816 | 4507.03 | 4.28% |
| 2024-04-23 | 11.34 | 12.08 | 0.78 | 6.90% | 11.34 | 12.25 | 45254 | 5409.73 | 5.26% |
| 2024-04-22 | 11.75 | 11.30 | -0.47 | -3.99% | 10.92 | 11.75 | 33165 | 3757.50 | 3.85% |
| 2024-04-19 | 12.00 | 11.77 | -0.25 | -2.08% | 11.58 | 12.18 | 28475 | 3369.77 | 3.31% |
| 2024-04-18 | 12.19 | 12.02 | -0.21 | -1.72% | 11.72 | 12.30 | 33324 | 4013.15 | 3.87% |
| 2024-04-17 | 10.85 | 12.23 | 1.49 | 13.87% | 10.83 | 12.27 | 51771 | 6121.67 | 6.01% |
| 2024-04-16 | 12.39 | 10.74 | -1.87 | -14.83% | 10.70 | 12.50 | 59620 | 6641.96 | 6.93% |
| 2024-04-15 | 13.16 | 12.61 | -0.69 | -5.19% | 12.13 | 13.43 | 44825 | 5679.17 | 5.21% |
| 2024-04-12 | 13.55 | 13.30 | -0.05 | -0.37% | 13.30 | 13.77 | 24948 | 3363.47 | 2.90% |
| 2024-04-11 | 13.26 | 13.35 | -0.09 | -0.67% | 13.08 | 13.67 | 26790 | 3598.32 | 3.11% |
| 2024-04-10 | 13.98 | 13.44 | -0.60 | -4.27% | 13.17 | 14.01 | 35994 | 4849.41 | 4.18% |
| 2024-04-09 | 13.31 | 14.04 | 0.61 | 4.54% | 13.04 | 14.04 | 41837 | 5787.51 | 4.86% |
| 2024-04-08 | 14.33 | 13.43 | -0.73 | -5.16% | 13.41 | 14.36 | 43530 | 5957.44 | 5.06% |
| 2024-04-03 | 14.76 | 14.16 | -0.58 | -3.93% | 14.02 | 14.85 | 49636 | 7081.83 | 5.77% |
| 2024-04-02 | 14.86 | 14.74 | -0.15 | -1.01% | 14.39 | 14.98 | 68200 | 10014.70 | 7.92% |
| 2024-04-01 | 14.35 | 14.89 | 0.56 | 3.91% | 14.35 | 14.98 | 85572 | 12663.99 | 9.94% |
| 2024-03-29 | 14.66 | 14.33 | 0.14 | 0.99% | 14.32 | 15.40 | 91225 | 13558.44 | 10.60% |
| 2024-03-28 | 13.58 | 14.19 | 0.67 | 4.96% | 13.58 | 14.32 | 48727 | 6854.84 | 5.66% |
| 2024-03-27 | 14.38 | 13.52 | -1.07 | -7.33% | 13.52 | 14.45 | 54503 | 7586.00 | 6.33% |
| 2024-03-26 | 14.03 | 14.59 | 0.56 | 3.99% | 13.97 | 15.00 | 69234 | 10051.79 | 8.04% |
| 2024-03-25 | 14.62 | 14.03 | -0.68 | -4.62% | 14.00 | 14.77 | 46469 | 6679.39 | 5.40% |
| 2024-03-22 | 14.92 | 14.71 | -0.30 | -2.00% | 14.48 | 15.05 | 45795 | 6746.81 | 5.32% |
| 2024-03-21 | 14.99 | 15.01 | -0.08 | -0.53% | 14.70 | 15.10 | 53221 | 7948.48 | 6.18% |
| 2024-03-20 | 14.70 | 15.09 | 0.27 | 1.82% | 14.69 | 15.20 | 66356 | 9964.24 | 7.71% |
| 2024-03-19 | 14.72 | 14.82 | 0.13 | 0.88% | 14.55 | 15.20 | 81623 | 12192.04 | 9.48% |
| 2024-03-18 | 14.58 | 14.69 | 0.31 | 2.16% | 14.42 | 14.76 | 56185 | 8194.70 | 6.53% |
| 2024-03-15 | 14.20 | 14.38 | 0.21 | 1.48% | 14.01 | 14.40 | 40405 | 5755.75 | 4.69% |
| 2024-03-14 | 14.40 | 14.17 | -0.37 | -2.54% | 13.91 | 14.53 | 51584 | 7331.07 | 5.99% |
| 2024-03-13 | 14.58 | 14.54 | -0.23 | -1.56% | 14.31 | 15.00 | 71277 | 10375.59 | 8.28% |
| 2024-03-12 | 14.49 | 14.77 | 0.21 | 1.44% | 14.20 | 15.31 | 103939 | 15177.25 | 12.07% |
| 2024-03-11 | 13.86 | 14.56 | 0.61 | 4.37% | 13.86 | 14.85 | 93894 | 13618.51 | 10.91% |
| 2024-03-08 | 13.78 | 13.95 | 0.12 | 0.87% | 13.50 | 14.15 | 61427 | 8482.61 | 7.14% |
| 2024-03-07 | 14.57 | 13.83 | -0.79 | -5.40% | 13.77 | 14.61 | 98146 | 13906.39 | 11.40% |
| 2024-03-06 | 13.97 | 14.62 | 0.52 | 3.69% | 13.85 | 15.30 | 133960 | 19618.46 | 15.56% |
| 2024-03-05 | 14.70 | 14.10 | -0.61 | -4.15% | 13.75 | 14.84 | 117915 | 16667.40 | 13.70% |
| 2024-03-04 | 15.55 | 14.71 | -0.52 | -3.41% | 14.45 | 16.49 | 192746 | 29445.01 | 22.39% |
| 2024-03-01 | 13.10 | 15.23 | 2.54 | 20.02% | 13.10 | 15.23 | 135782 | 20214.05 | 15.77% |
| 2024-02-29 | 11.71 | 12.69 | 0.66 | 5.49% | 11.71 | 12.76 | 53955 | 6748.54 | 6.27% |
| 2024-02-28 | 13.50 | 12.03 | -1.68 | -12.25% | 11.95 | 14.18 | 100421 | 13265.65 | 11.67% |
| 2024-02-27 | 13.67 | 13.71 | 0.82 | 6.36% | 13.13 | 13.86 | 74746 | 10053.60 | 8.68% |
| 2024-02-26 | 12.63 | 12.89 | 0.43 | 3.45% | 12.51 | 13.50 | 67482 | 8694.83 | 7.84% |
| 2024-02-23 | 11.96 | 12.46 | 0.51 | 4.27% | 11.79 | 12.57 | 64875 | 7890.91 | 7.54% |
| 2024-02-22 | 11.27 | 11.95 | 0.32 | 2.75% | 11.27 | 12.18 | 66719 | 7818.71 | 7.75% |
| 2024-02-21 | 10.80 | 11.63 | 0.83 | 7.69% | 10.60 | 12.44 | 75481 | 8748.85 | 8.77% |
| 2024-02-20 | 10.27 | 10.80 | 0.53 | 5.16% | 9.90 | 10.84 | 49115 | 5172.43 | 5.71% |
| 2024-02-19 | 9.74 | 10.27 | 0.68 | 7.09% | 9.74 | 10.50 | 68012 | 6907.03 | 7.90% |
| 2024-02-08 | 8.64 | 9.59 | 0.97 | 11.25% | 8.17 | 9.61 | 77677 | 6954.80 | 9.02% |
| 2024-02-07 | 9.83 | 8.62 | -1.18 | -12.04% | 8.56 | 9.83 | 85291 | 7624.37 | 9.91% |
| 2024-02-06 | 9.51 | 9.80 | -0.40 | -3.92% | 8.42 | 10.14 | 61172 | 5690.55 | 7.11% |
| 2024-02-05 | 11.96 | 10.20 | -1.88 | -15.56% | 10.00 | 12.08 | 46979 | 4961.83 | 5.46% |
| 2024-02-02 | 12.94 | 12.08 | -0.75 | -5.85% | 11.37 | 13.24 | 34849 | 4313.37 | 4.05% |
| 2024-02-01 | 13.08 | 12.83 | -0.51 | -3.82% | 12.42 | 13.26 | 28449 | 3661.21 | 3.30% |
| 2024-01-31 | 14.58 | 13.34 | -0.88 | -6.19% | 13.23 | 14.58 | 29065 | 3978.37 | 3.38% |
| 2024-01-30 | 14.51 | 14.22 | -0.58 | -3.92% | 14.20 | 14.93 | 17619 | 2559.33 | 2.05% |