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 | 13.45 | 13.97 | 0.43 | 3.18% | 13.40 | 14.55 | 79353 | 11077.22 | 6.70% |
| 2024-05-09 | 13.60 | 13.54 | 0.31 | 2.34% | 13.32 | 13.60 | 43496 | 5871.11 | 3.67% |
| 2024-05-08 | 13.48 | 13.23 | -0.20 | -1.49% | 13.10 | 13.48 | 25438 | 3368.14 | 2.15% |
| 2024-05-07 | 13.43 | 13.43 | 0.03 | 0.22% | 13.20 | 13.54 | 31477 | 4217.98 | 2.66% |
| 2024-05-06 | 13.67 | 13.40 | -0.20 | -1.47% | 13.31 | 13.75 | 41782 | 5609.66 | 3.53% |
| 2024-04-30 | 14.34 | 13.60 | -0.48 | -3.41% | 13.51 | 14.34 | 56409 | 7782.67 | 4.77% |
| 2024-04-29 | 13.83 | 14.08 | 0.11 | 0.79% | 13.60 | 14.28 | 62221 | 8721.69 | 5.26% |
| 2024-04-26 | 14.04 | 13.97 | -0.16 | -1.13% | 13.73 | 14.48 | 76205 | 10725.64 | 6.44% |
| 2024-04-25 | 14.45 | 14.13 | -1.21 | -7.89% | 13.90 | 15.02 | 110856 | 15836.65 | 9.37% |
| 2024-04-24 | 14.40 | 15.34 | 0.55 | 3.72% | 14.39 | 15.77 | 105242 | 15930.39 | 8.89% |
| 2024-04-23 | 14.80 | 14.79 | -0.56 | -3.65% | 14.48 | 15.28 | 112684 | 16664.92 | 9.52% |
| 2024-04-22 | 13.69 | 15.35 | 1.54 | 11.15% | 13.40 | 15.90 | 157612 | 22981.72 | 13.32% |
| 2024-04-19 | 13.00 | 13.81 | 0.29 | 2.14% | 12.69 | 13.97 | 109499 | 14440.76 | 9.25% |
| 2024-04-18 | 12.22 | 13.52 | 1.18 | 9.56% | 12.11 | 14.50 | 121366 | 16301.65 | 10.25% |
| 2024-04-17 | 11.97 | 12.34 | 0.61 | 5.20% | 11.95 | 12.58 | 60368 | 7438.38 | 5.10% |
| 2024-04-16 | 13.02 | 11.73 | -1.62 | -12.13% | 11.43 | 13.02 | 81496 | 9748.24 | 6.89% |
| 2024-04-15 | 13.68 | 13.35 | -0.72 | -5.12% | 13.06 | 13.98 | 107236 | 14428.53 | 9.06% |
| 2024-04-12 | 12.65 | 14.07 | 1.40 | 11.05% | 12.65 | 14.62 | 127858 | 17721.33 | 10.80% |
| 2024-04-11 | 12.55 | 12.67 | 0.10 | 0.80% | 12.31 | 12.85 | 30254 | 3826.36 | 2.56% |
| 2024-04-10 | 12.85 | 12.57 | -0.42 | -3.23% | 12.32 | 13.03 | 37381 | 4714.82 | 3.16% |
| 2024-04-09 | 12.23 | 12.99 | 0.63 | 5.10% | 12.23 | 13.04 | 50173 | 6400.22 | 4.24% |
| 2024-04-08 | 13.49 | 12.36 | -0.92 | -6.93% | 12.28 | 13.49 | 64846 | 8271.67 | 5.48% |
| 2024-04-03 | 14.01 | 13.28 | -0.68 | -4.87% | 13.11 | 14.01 | 44359 | 5990.74 | 3.75% |
| 2024-04-02 | 13.85 | 13.96 | 0.06 | 0.43% | 13.75 | 14.20 | 23362 | 3256.51 | 1.97% |
| 2024-04-01 | 13.46 | 13.90 | 0.36 | 2.66% | 13.46 | 13.91 | 20796 | 2851.19 | 1.76% |
| 2024-03-29 | 13.28 | 13.54 | 0.28 | 2.11% | 13.21 | 13.59 | 19854 | 2661.60 | 1.68% |
| 2024-03-28 | 12.84 | 13.26 | 0.29 | 2.24% | 12.77 | 13.44 | 22140 | 2923.74 | 1.87% |
| 2024-03-27 | 13.52 | 12.97 | -0.39 | -2.92% | 12.92 | 13.54 | 19896 | 2629.96 | 1.68% |
| 2024-03-26 | 13.34 | 13.36 | 0.03 | 0.23% | 13.06 | 13.44 | 18329 | 2432.10 | 1.55% |
| 2024-03-25 | 13.72 | 13.33 | -0.39 | -2.84% | 13.27 | 13.83 | 22573 | 3065.13 | 1.91% |
| 2024-03-22 | 14.00 | 13.72 | -0.35 | -2.49% | 13.70 | 14.12 | 23944 | 3313.63 | 2.02% |
| 2024-03-21 | 14.07 | 14.07 | 0.02 | 0.14% | 13.83 | 14.25 | 31048 | 4353.68 | 2.62% |
| 2024-03-20 | 14.10 | 14.05 | 0.00 | 0.00% | 13.84 | 14.36 | 28421 | 3988.86 | 2.40% |
| 2024-03-19 | 13.82 | 14.05 | 0.24 | 1.74% | 13.69 | 14.24 | 31366 | 4405.65 | 2.65% |
| 2024-03-18 | 13.47 | 13.81 | 0.39 | 2.91% | 13.47 | 13.98 | 42990 | 5909.81 | 3.63% |
| 2024-03-15 | 13.36 | 13.42 | -0.08 | -0.59% | 13.12 | 13.60 | 30988 | 4113.99 | 2.62% |
| 2024-03-14 | 12.90 | 13.50 | 0.65 | 5.06% | 12.82 | 13.96 | 63352 | 8503.09 | 5.35% |
| 2024-03-13 | 13.00 | 12.85 | -0.15 | -1.15% | 12.76 | 13.02 | 23603 | 3042.58 | 1.99% |
| 2024-03-12 | 12.85 | 13.00 | 0.13 | 1.01% | 12.70 | 13.07 | 30815 | 3972.89 | 2.60% |
| 2024-03-11 | 12.82 | 12.87 | -0.24 | -1.83% | 12.60 | 12.94 | 36317 | 4625.65 | 3.07% |
| 2024-03-08 | 12.80 | 13.11 | 0.43 | 3.39% | 12.80 | 13.30 | 56792 | 7378.15 | 4.80% |
| 2024-03-07 | 12.30 | 12.68 | 0.45 | 3.68% | 12.24 | 12.68 | 41559 | 5194.83 | 3.51% |
| 2024-03-06 | 12.09 | 12.23 | 0.01 | 0.08% | 11.90 | 12.36 | 25058 | 3035.00 | 2.12% |
| 2024-03-05 | 12.48 | 12.22 | -0.09 | -0.73% | 12.17 | 12.55 | 30210 | 3733.57 | 2.55% |
| 2024-03-04 | 12.52 | 12.31 | -0.19 | -1.52% | 12.06 | 12.60 | 23598 | 2897.51 | 1.99% |
| 2024-03-01 | 12.38 | 12.50 | 0.09 | 0.73% | 12.17 | 12.74 | 36405 | 4511.61 | 3.08% |
| 2024-02-29 | 11.61 | 12.41 | 0.66 | 5.62% | 11.56 | 12.44 | 43451 | 5253.52 | 3.67% |
| 2024-02-28 | 12.88 | 11.75 | -1.11 | -8.63% | 11.75 | 13.15 | 63345 | 7891.83 | 5.35% |
| 2024-02-27 | 12.33 | 12.86 | 0.47 | 3.79% | 12.13 | 12.88 | 33367 | 4236.72 | 2.82% |
| 2024-02-26 | 12.16 | 12.39 | 0.22 | 1.81% | 12.12 | 12.78 | 44954 | 5583.86 | 3.80% |
| 2024-02-23 | 12.08 | 12.17 | 0.11 | 0.91% | 11.74 | 12.25 | 41641 | 4986.45 | 3.52% |
| 2024-02-22 | 11.20 | 12.06 | 0.81 | 7.20% | 11.16 | 12.08 | 57358 | 6768.69 | 4.85% |
| 2024-02-21 | 10.95 | 11.25 | 0.25 | 2.27% | 10.83 | 11.63 | 45571 | 5163.38 | 3.85% |
| 2024-02-20 | 10.78 | 11.00 | 0.13 | 1.20% | 10.54 | 11.08 | 46203 | 4989.55 | 3.90% |
| 2024-02-19 | 10.36 | 10.87 | 0.54 | 5.23% | 10.33 | 11.14 | 80168 | 8624.16 | 6.77% |
| 2024-02-08 | 9.00 | 10.33 | 1.29 | 14.27% | 8.79 | 10.55 | 68598 | 6575.39 | 5.80% |
| 2024-02-07 | 9.41 | 9.04 | -0.48 | -5.04% | 8.80 | 9.68 | 65214 | 5985.74 | 5.51% |
| 2024-02-06 | 9.41 | 9.52 | -0.19 | -1.96% | 8.54 | 9.93 | 60306 | 5487.58 | 6.08% |
| 2024-02-05 | 11.22 | 9.71 | -1.53 | -13.61% | 9.46 | 11.22 | 51600 | 5168.70 | 5.20% |
| 2024-02-02 | 11.90 | 11.24 | -0.67 | -5.63% | 10.79 | 12.29 | 35008 | 4010.66 | 3.53% |
| 2024-02-01 | 12.06 | 11.91 | -0.21 | -1.73% | 11.65 | 12.08 | 36426 | 4324.86 | 3.67% |