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 | 13.10 | -0.28 | -2.09% | 13.02 | 13.58 | 17139 | 2248.89 | 1.27% |
| 2024-05-09 | 13.23 | 13.38 | 0.25 | 1.90% | 13.19 | 13.49 | 13473 | 1804.72 | 1.00% |
| 2024-05-08 | 13.37 | 13.13 | -0.24 | -1.80% | 13.06 | 13.38 | 14981 | 1977.66 | 1.11% |
| 2024-05-07 | 13.33 | 13.37 | 0.04 | 0.30% | 13.10 | 13.41 | 16073 | 2138.01 | 1.19% |
| 2024-05-06 | 13.16 | 13.33 | 0.25 | 1.91% | 13.13 | 13.43 | 24202 | 3216.51 | 1.79% |
| 2024-04-30 | 13.02 | 13.08 | 0.08 | 0.62% | 12.78 | 13.25 | 29908 | 3884.21 | 2.22% |
| 2024-04-29 | 12.31 | 13.00 | 0.63 | 5.09% | 12.28 | 13.03 | 44810 | 5708.38 | 3.32% |
| 2024-04-26 | 12.99 | 12.37 | -0.60 | -4.63% | 11.83 | 12.99 | 63377 | 7779.86 | 4.70% |
| 2024-04-25 | 12.20 | 12.97 | 0.70 | 5.70% | 12.13 | 12.98 | 28812 | 3665.22 | 2.13% |
| 2024-04-24 | 11.73 | 12.27 | 0.54 | 4.60% | 11.73 | 12.36 | 20566 | 2498.46 | 1.52% |
| 2024-04-23 | 11.57 | 11.73 | 0.27 | 2.36% | 11.39 | 11.82 | 19212 | 2240.80 | 1.42% |
| 2024-04-22 | 11.38 | 11.46 | 0.05 | 0.44% | 10.80 | 11.59 | 22232 | 2506.78 | 1.65% |
| 2024-04-19 | 11.61 | 11.41 | -0.30 | -2.56% | 11.25 | 11.73 | 18900 | 2164.73 | 1.40% |
| 2024-04-18 | 11.74 | 11.71 | -0.01 | -0.09% | 11.47 | 12.01 | 26163 | 3062.39 | 1.94% |
| 2024-04-17 | 10.81 | 11.72 | 1.19 | 11.30% | 10.81 | 11.77 | 35672 | 4081.86 | 2.64% |
| 2024-04-16 | 11.52 | 10.53 | -1.17 | -10.00% | 10.46 | 11.56 | 42627 | 4582.59 | 3.16% |
| 2024-04-15 | 12.52 | 11.70 | -0.97 | -7.66% | 11.50 | 12.81 | 43968 | 5242.60 | 3.26% |
| 2024-04-12 | 12.46 | 12.67 | 0.20 | 1.60% | 12.34 | 12.95 | 30298 | 3858.11 | 2.24% |
| 2024-04-11 | 12.43 | 12.47 | -0.32 | -2.50% | 12.41 | 12.84 | 18224 | 2295.38 | 1.35% |
| 2024-04-10 | 13.14 | 12.79 | -0.35 | -2.66% | 12.46 | 13.14 | 21937 | 2798.07 | 1.63% |
| 2024-04-09 | 12.82 | 13.14 | 0.39 | 3.06% | 12.78 | 13.20 | 20392 | 2651.15 | 1.51% |
| 2024-04-08 | 13.67 | 12.75 | -0.84 | -6.18% | 12.75 | 13.67 | 22372 | 2937.75 | 1.66% |
| 2024-04-03 | 13.71 | 13.59 | -0.18 | -1.31% | 13.22 | 13.71 | 20596 | 2782.27 | 1.53% |
| 2024-04-02 | 13.75 | 13.77 | -0.03 | -0.22% | 13.66 | 13.94 | 19716 | 2716.46 | 1.46% |
| 2024-04-01 | 13.41 | 13.80 | 0.40 | 2.99% | 13.32 | 13.85 | 23555 | 3229.52 | 1.75% |
| 2024-03-29 | 13.33 | 13.40 | 0.12 | 0.90% | 13.17 | 13.47 | 15934 | 2117.78 | 1.18% |
| 2024-03-28 | 12.80 | 13.28 | 0.48 | 3.75% | 12.80 | 13.52 | 20532 | 2717.46 | 1.52% |
| 2024-03-27 | 13.55 | 12.80 | -0.70 | -5.19% | 12.80 | 13.56 | 22588 | 2967.43 | 1.67% |
| 2024-03-26 | 13.55 | 13.50 | -0.03 | -0.22% | 13.31 | 13.71 | 19858 | 2686.64 | 1.47% |
| 2024-03-25 | 13.90 | 13.53 | -0.43 | -3.08% | 13.52 | 14.11 | 29824 | 4119.90 | 2.21% |
| 2024-03-22 | 14.04 | 13.96 | -0.10 | -0.71% | 13.83 | 14.18 | 25155 | 3520.75 | 1.86% |
| 2024-03-21 | 14.21 | 14.06 | -0.15 | -1.06% | 13.90 | 14.26 | 20007 | 2814.49 | 1.48% |
| 2024-03-20 | 14.13 | 14.21 | 0.11 | 0.78% | 14.00 | 14.24 | 20113 | 2841.47 | 1.39% |
| 2024-03-19 | 14.15 | 14.10 | 0.00 | 0.00% | 13.95 | 14.25 | 20639 | 2914.22 | 1.43% |
| 2024-03-18 | 13.72 | 14.10 | 0.47 | 3.45% | 13.72 | 14.11 | 21686 | 3023.46 | 1.50% |
| 2024-03-15 | 13.45 | 13.63 | 0.13 | 0.96% | 13.30 | 13.66 | 18424 | 2485.95 | 1.28% |
| 2024-03-14 | 13.81 | 13.50 | -0.31 | -2.24% | 13.28 | 13.82 | 26109 | 3529.70 | 1.81% |
| 2024-03-13 | 13.60 | 13.81 | 0.36 | 2.68% | 13.53 | 14.15 | 31975 | 4408.70 | 2.21% |
| 2024-03-12 | 13.41 | 13.45 | 0.06 | 0.45% | 13.22 | 13.58 | 22710 | 3048.41 | 1.57% |
| 2024-03-11 | 13.48 | 13.39 | 0.24 | 1.83% | 12.96 | 13.48 | 24923 | 3299.74 | 1.73% |
| 2024-03-08 | 12.93 | 13.15 | 0.34 | 2.65% | 12.82 | 13.18 | 19471 | 2539.81 | 1.35% |
| 2024-03-07 | 13.09 | 12.81 | -0.16 | -1.23% | 12.80 | 13.30 | 22834 | 2982.94 | 1.58% |
| 2024-03-06 | 12.80 | 12.97 | 0.02 | 0.15% | 12.80 | 13.23 | 20620 | 2680.52 | 1.43% |
| 2024-03-05 | 13.20 | 12.95 | -0.31 | -2.34% | 12.90 | 13.45 | 28308 | 3718.54 | 1.96% |
| 2024-03-04 | 13.87 | 13.26 | -0.30 | -2.21% | 12.99 | 13.89 | 29082 | 3866.45 | 2.01% |
| 2024-03-01 | 12.70 | 13.56 | 0.92 | 7.28% | 12.65 | 13.66 | 32456 | 4288.17 | 2.25% |
| 2024-02-29 | 12.12 | 12.64 | 0.46 | 3.78% | 12.10 | 12.72 | 24700 | 3085.07 | 1.71% |
| 2024-02-28 | 13.80 | 12.18 | -1.62 | -11.74% | 12.16 | 13.92 | 41827 | 5456.72 | 2.90% |
| 2024-02-27 | 13.00 | 13.80 | 0.68 | 5.18% | 12.71 | 13.80 | 22159 | 2967.23 | 1.53% |
| 2024-02-26 | 13.03 | 13.12 | 0.24 | 1.86% | 12.84 | 13.49 | 23277 | 3067.84 | 1.61% |
| 2024-02-23 | 12.32 | 12.88 | 0.57 | 4.63% | 12.31 | 12.95 | 20026 | 2531.42 | 1.39% |
| 2024-02-22 | 12.07 | 12.31 | 0.19 | 1.57% | 12.03 | 12.37 | 18441 | 2255.80 | 1.28% |
| 2024-02-21 | 11.82 | 12.12 | 0.29 | 2.45% | 11.69 | 12.38 | 22336 | 2715.74 | 1.55% |
| 2024-02-20 | 12.01 | 11.83 | -0.31 | -2.55% | 11.53 | 12.01 | 35241 | 4143.73 | 2.44% |
| 2024-02-19 | 11.16 | 12.14 | 1.04 | 9.37% | 11.16 | 12.45 | 45397 | 5468.78 | 3.14% |
| 2024-02-08 | 9.51 | 11.10 | 1.25 | 12.69% | 9.31 | 11.40 | 56514 | 5726.05 | 3.91% |
| 2024-02-07 | 10.17 | 9.85 | -0.18 | -1.79% | 9.30 | 10.49 | 56752 | 5665.46 | 3.93% |
| 2024-02-06 | 8.84 | 10.03 | 0.32 | 3.30% | 8.58 | 10.35 | 59924 | 5653.63 | 4.15% |
| 2024-02-05 | 11.00 | 9.71 | -1.66 | -14.60% | 9.47 | 11.20 | 55904 | 5625.54 | 3.87% |
| 2024-02-02 | 11.94 | 11.37 | -0.71 | -5.88% | 10.85 | 12.50 | 42576 | 4966.00 | 2.95% |