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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 13.04 | 12.38 | -0.84 | -6.35% | 12.23 | 13.04 | 96717 | 12036.18 | 2.30% |
| 2024-05-10 | 12.99 | 13.22 | 0.22 | 1.69% | 12.71 | 13.36 | 136480 | 17926.99 | 3.24% |
| 2024-05-09 | 13.07 | 13.00 | -0.04 | -0.31% | 12.97 | 13.13 | 86738 | 11321.83 | 2.06% |
| 2024-05-08 | 13.15 | 13.04 | -0.28 | -2.10% | 12.88 | 13.25 | 101892 | 13228.90 | 2.42% |
| 2024-05-07 | 13.51 | 13.32 | -0.34 | -2.49% | 13.15 | 13.61 | 146578 | 19543.71 | 3.48% |
| 2024-05-06 | 13.85 | 13.66 | -0.33 | -2.36% | 13.41 | 13.96 | 185976 | 25200.18 | 4.42% |
| 2024-04-30 | 12.96 | 13.99 | 0.86 | 6.55% | 12.86 | 14.68 | 260048 | 35405.28 | 6.18% |
| 2024-04-29 | 12.78 | 13.13 | -0.13 | -0.98% | 12.74 | 13.17 | 190374 | 24648.91 | 4.53% |
| 2024-04-26 | 11.51 | 13.26 | 1.70 | 14.71% | 11.38 | 13.46 | 197988 | 24853.94 | 4.71% |
| 2024-04-25 | 11.28 | 11.56 | 0.21 | 1.85% | 11.17 | 11.79 | 60520 | 6984.24 | 1.44% |
| 2024-04-24 | 11.21 | 11.35 | 0.24 | 2.16% | 11.13 | 11.35 | 45226 | 5096.49 | 1.08% |
| 2024-04-23 | 10.97 | 11.11 | 0.13 | 1.18% | 10.97 | 11.25 | 35924 | 3999.66 | 0.85% |
| 2024-04-22 | 10.69 | 10.98 | 0.18 | 1.67% | 10.42 | 11.10 | 42292 | 4614.42 | 1.01% |
| 2024-04-19 | 11.29 | 10.80 | -0.26 | -2.35% | 10.59 | 11.29 | 48331 | 5216.01 | 1.15% |
| 2024-04-18 | 10.95 | 11.06 | 0.10 | 0.91% | 10.63 | 11.34 | 53900 | 5944.19 | 1.28% |
| 2024-04-17 | 10.31 | 10.96 | 0.85 | 8.41% | 10.31 | 10.98 | 53200 | 5711.21 | 1.26% |
| 2024-04-16 | 10.92 | 10.11 | -0.88 | -8.01% | 10.10 | 10.92 | 65561 | 6810.35 | 1.56% |
| 2024-04-15 | 11.13 | 10.99 | -0.19 | -1.70% | 10.70 | 11.30 | 47236 | 5185.57 | 1.26% |
| 2024-04-12 | 11.29 | 11.18 | -0.15 | -1.32% | 11.13 | 11.48 | 25080 | 2828.91 | 0.67% |
| 2024-04-11 | 11.14 | 11.33 | 0.06 | 0.53% | 11.12 | 11.53 | 30888 | 3520.35 | 0.82% |
| 2024-04-10 | 11.54 | 11.27 | -0.33 | -2.84% | 11.14 | 11.56 | 35926 | 4067.28 | 0.96% |
| 2024-04-09 | 11.27 | 11.60 | 0.34 | 3.02% | 11.19 | 11.63 | 39958 | 4567.02 | 1.06% |
| 2024-04-08 | 11.61 | 11.26 | -0.45 | -3.84% | 11.24 | 11.64 | 52689 | 6004.75 | 1.40% |
| 2024-04-03 | 12.10 | 11.71 | -0.46 | -3.78% | 11.61 | 12.15 | 55065 | 6467.35 | 1.47% |
| 2024-04-02 | 12.58 | 12.17 | -0.51 | -4.02% | 11.91 | 12.66 | 88929 | 10817.15 | 2.37% |
| 2024-04-01 | 12.06 | 12.68 | 0.76 | 6.38% | 12.06 | 12.97 | 105359 | 13280.28 | 2.81% |
| 2024-03-29 | 12.03 | 11.92 | -0.07 | -0.58% | 11.58 | 12.07 | 51567 | 6081.81 | 1.37% |
| 2024-03-28 | 11.57 | 11.99 | 0.47 | 4.08% | 11.38 | 12.15 | 76956 | 9128.17 | 2.05% |
| 2024-03-27 | 12.45 | 11.52 | -0.92 | -7.40% | 11.50 | 12.45 | 99163 | 11755.71 | 2.64% |
| 2024-03-26 | 12.98 | 12.44 | -0.92 | -6.89% | 12.21 | 13.06 | 158527 | 19940.30 | 4.22% |
| 2024-03-25 | 12.71 | 13.36 | 0.64 | 5.03% | 12.51 | 14.10 | 182967 | 24426.79 | 4.87% |
| 2024-03-22 | 12.70 | 12.72 | -0.07 | -0.55% | 12.43 | 13.02 | 52171 | 6640.56 | 1.39% |
| 2024-03-21 | 13.06 | 12.79 | -0.10 | -0.78% | 12.71 | 13.10 | 45458 | 5862.59 | 1.21% |
| 2024-03-20 | 12.64 | 12.89 | 0.13 | 1.02% | 12.59 | 12.95 | 58125 | 7432.34 | 1.55% |
| 2024-03-19 | 12.53 | 12.76 | 0.25 | 2.00% | 12.45 | 12.98 | 71438 | 9093.99 | 1.90% |
| 2024-03-18 | 12.36 | 12.51 | 0.21 | 1.71% | 12.16 | 12.56 | 46993 | 5803.96 | 1.25% |
| 2024-03-15 | 12.10 | 12.30 | 0.10 | 0.82% | 12.00 | 12.32 | 41598 | 5039.37 | 1.11% |
| 2024-03-14 | 12.61 | 12.20 | -0.50 | -3.94% | 12.01 | 12.64 | 56906 | 6985.72 | 1.52% |
| 2024-03-13 | 12.31 | 12.70 | 0.41 | 3.34% | 12.27 | 12.88 | 69473 | 8753.84 | 1.85% |
| 2024-03-12 | 12.30 | 12.29 | 0.11 | 0.90% | 12.12 | 12.48 | 40059 | 4922.27 | 1.07% |
| 2024-03-11 | 11.93 | 12.18 | 0.20 | 1.67% | 11.72 | 12.21 | 37881 | 4523.68 | 1.01% |
| 2024-03-08 | 11.77 | 11.98 | 0.17 | 1.44% | 11.72 | 12.06 | 34178 | 4059.26 | 0.91% |
| 2024-03-07 | 12.27 | 11.81 | -0.37 | -3.04% | 11.81 | 12.33 | 37240 | 4492.38 | 0.99% |
| 2024-03-06 | 12.18 | 12.18 | -0.02 | -0.16% | 11.94 | 12.35 | 39325 | 4778.94 | 1.05% |
| 2024-03-05 | 12.21 | 12.20 | -0.07 | -0.57% | 11.99 | 12.63 | 55461 | 6805.40 | 1.48% |
| 2024-03-04 | 12.39 | 12.27 | -0.13 | -1.05% | 12.00 | 12.48 | 37921 | 4634.08 | 1.01% |
| 2024-03-01 | 12.19 | 12.40 | 0.21 | 1.72% | 12.08 | 12.47 | 47643 | 5873.27 | 1.27% |
| 2024-02-29 | 11.32 | 12.19 | 0.63 | 5.45% | 11.31 | 12.23 | 65180 | 7826.41 | 1.74% |
| 2024-02-28 | 12.52 | 11.56 | -0.97 | -7.74% | 11.51 | 12.74 | 86239 | 10508.61 | 2.30% |
| 2024-02-27 | 11.96 | 12.53 | 0.51 | 4.24% | 11.85 | 12.55 | 58270 | 7140.60 | 1.55% |
| 2024-02-26 | 11.99 | 12.02 | -0.04 | -0.33% | 11.83 | 12.24 | 61187 | 7341.69 | 1.63% |
| 2024-02-23 | 11.78 | 12.06 | 0.34 | 2.90% | 11.60 | 12.09 | 64697 | 7666.54 | 1.72% |
| 2024-02-22 | 11.33 | 11.72 | 0.44 | 3.90% | 11.23 | 11.80 | 60575 | 7010.62 | 1.61% |
| 2024-02-21 | 11.09 | 11.28 | -0.15 | -1.31% | 10.90 | 11.72 | 80777 | 9207.59 | 2.15% |
| 2024-02-20 | 11.00 | 11.43 | 0.34 | 3.07% | 10.82 | 11.50 | 77170 | 8654.34 | 2.06% |
| 2024-02-19 | 11.16 | 11.09 | 0.09 | 0.82% | 10.76 | 11.43 | 98690 | 10945.37 | 2.63% |
| 2024-02-08 | 10.79 | 11.00 | 0.71 | 6.90% | 10.22 | 11.01 | 109381 | 11720.46 | 2.91% |
| 2024-02-07 | 10.13 | 10.29 | 0.19 | 1.88% | 9.97 | 10.77 | 94087 | 9739.37 | 2.51% |
| 2024-02-06 | 10.00 | 10.10 | -0.15 | -1.46% | 9.36 | 10.29 | 112352 | 11000.75 | 2.99% |
| 2024-02-05 | 9.84 | 10.25 | 0.26 | 2.60% | 8.74 | 10.50 | 126146 | 11972.53 | 3.36% |