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 | 13.40 | 13.00 | -0.38 | -2.84% | 12.98 | 13.48 | 69026 | 9043.81 | 2.09% |
| 2024-05-09 | 13.16 | 13.38 | 0.34 | 2.61% | 13.07 | 13.52 | 65789 | 8776.06 | 1.99% |
| 2024-05-08 | 13.36 | 13.04 | -0.34 | -2.54% | 13.00 | 13.38 | 49602 | 6506.17 | 1.50% |
| 2024-05-07 | 13.35 | 13.38 | 0.03 | 0.22% | 13.26 | 13.50 | 57514 | 7691.46 | 1.74% |
| 2024-05-06 | 13.45 | 13.35 | 0.05 | 0.38% | 13.27 | 13.62 | 68105 | 9135.69 | 2.06% |
| 2024-04-30 | 13.45 | 13.30 | -0.18 | -1.34% | 13.10 | 13.59 | 84554 | 11244.35 | 2.56% |
| 2024-04-29 | 12.92 | 13.48 | 0.36 | 2.74% | 12.88 | 13.60 | 113470 | 15093.34 | 3.44% |
| 2024-04-26 | 12.71 | 13.12 | 0.33 | 2.58% | 12.67 | 13.22 | 103080 | 13399.34 | 3.12% |
| 2024-04-25 | 12.76 | 12.79 | 0.05 | 0.39% | 12.63 | 13.00 | 82069 | 10508.62 | 2.49% |
| 2024-04-24 | 12.38 | 12.74 | 0.24 | 1.92% | 12.32 | 12.79 | 95651 | 12045.18 | 2.90% |
| 2024-04-23 | 12.18 | 12.50 | 0.33 | 2.71% | 12.18 | 12.51 | 63803 | 7896.59 | 1.93% |
| 2024-04-22 | 12.20 | 12.17 | -0.09 | -0.73% | 11.89 | 12.39 | 67297 | 8189.78 | 2.04% |
| 2024-04-19 | 12.40 | 12.26 | -0.24 | -1.92% | 12.15 | 12.50 | 59440 | 7299.90 | 1.80% |
| 2024-04-18 | 12.73 | 12.50 | -0.11 | -0.87% | 12.32 | 12.78 | 74722 | 9387.83 | 2.26% |
| 2024-04-17 | 11.84 | 12.61 | 0.96 | 8.24% | 11.79 | 12.64 | 97271 | 12029.58 | 2.95% |
| 2024-04-16 | 12.44 | 11.65 | -0.92 | -7.32% | 11.60 | 12.55 | 107383 | 12755.78 | 3.25% |
| 2024-04-15 | 13.16 | 12.57 | -0.64 | -4.84% | 12.30 | 13.38 | 104847 | 13332.18 | 3.18% |
| 2024-04-12 | 13.39 | 13.21 | -0.18 | -1.34% | 13.19 | 13.55 | 60201 | 8063.35 | 1.82% |
| 2024-04-11 | 13.29 | 13.39 | 0.03 | 0.22% | 13.29 | 13.68 | 66674 | 8993.96 | 2.02% |
| 2024-04-10 | 13.84 | 13.36 | -0.46 | -3.33% | 13.22 | 13.86 | 72429 | 9732.27 | 2.20% |
| 2024-04-09 | 13.59 | 13.82 | 0.24 | 1.77% | 13.55 | 13.84 | 66938 | 9180.91 | 2.03% |
| 2024-04-08 | 14.15 | 13.58 | -0.54 | -3.82% | 13.56 | 14.16 | 81831 | 11272.08 | 2.48% |
| 2024-04-03 | 14.61 | 14.12 | -0.45 | -3.09% | 14.04 | 14.64 | 82513 | 11717.36 | 2.50% |
| 2024-04-02 | 15.02 | 14.57 | -0.46 | -3.06% | 14.43 | 15.06 | 89238 | 13084.36 | 2.70% |
| 2024-04-01 | 14.70 | 15.03 | 0.42 | 2.87% | 14.60 | 15.05 | 81022 | 12055.06 | 2.46% |
| 2024-03-29 | 14.45 | 14.61 | 0.16 | 1.11% | 14.20 | 14.64 | 78990 | 11392.48 | 2.39% |
| 2024-03-28 | 13.95 | 14.45 | 0.56 | 4.03% | 13.87 | 14.58 | 103640 | 14848.55 | 3.14% |
| 2024-03-27 | 14.89 | 13.89 | -1.06 | -7.09% | 13.85 | 15.03 | 125833 | 17985.55 | 3.81% |
| 2024-03-26 | 15.09 | 14.95 | -0.14 | -0.93% | 14.63 | 15.22 | 99077 | 14816.85 | 3.00% |
| 2024-03-25 | 15.84 | 15.09 | -0.76 | -4.79% | 15.09 | 15.90 | 108320 | 16830.47 | 3.28% |
| 2024-03-22 | 16.05 | 15.85 | -0.30 | -1.86% | 15.70 | 16.20 | 129065 | 20530.35 | 3.91% |
| 2024-03-21 | 16.55 | 16.15 | -0.08 | -0.49% | 15.90 | 16.66 | 150737 | 24429.35 | 4.57% |
| 2024-03-20 | 15.97 | 16.23 | 0.20 | 1.25% | 15.93 | 16.25 | 123489 | 19934.66 | 3.74% |
| 2024-03-19 | 15.97 | 16.03 | -0.05 | -0.31% | 15.90 | 16.35 | 149117 | 24050.91 | 4.52% |
| 2024-03-18 | 15.79 | 16.08 | 0.38 | 2.42% | 15.62 | 16.09 | 157594 | 25016.43 | 4.78% |
| 2024-03-15 | 15.20 | 15.70 | 0.46 | 3.02% | 15.04 | 15.73 | 148390 | 22950.32 | 4.50% |
| 2024-03-14 | 15.59 | 15.24 | -0.43 | -2.74% | 15.02 | 15.60 | 127430 | 19495.84 | 3.86% |
| 2024-03-13 | 15.47 | 15.67 | 0.20 | 1.29% | 15.36 | 15.85 | 150000 | 23448.91 | 4.55% |
| 2024-03-12 | 15.70 | 15.47 | -0.23 | -1.46% | 15.27 | 15.79 | 159365 | 24706.09 | 4.83% |
| 2024-03-11 | 15.69 | 15.70 | -0.01 | -0.06% | 15.23 | 15.73 | 157533 | 24426.83 | 4.78% |
| 2024-03-08 | 15.90 | 15.71 | -0.23 | -1.44% | 15.39 | 15.94 | 212306 | 33129.05 | 6.44% |
| 2024-03-07 | 15.47 | 15.94 | 0.63 | 4.11% | 15.11 | 16.24 | 299710 | 46955.78 | 9.08% |
| 2024-03-06 | 14.94 | 15.31 | 0.29 | 1.93% | 14.75 | 15.59 | 155813 | 23670.37 | 4.72% |
| 2024-03-05 | 15.30 | 15.02 | -0.53 | -3.41% | 14.85 | 15.36 | 166774 | 25221.46 | 5.06% |
| 2024-03-04 | 15.40 | 15.55 | 0.31 | 2.03% | 15.10 | 15.60 | 179743 | 27684.93 | 5.45% |
| 2024-03-01 | 14.77 | 15.24 | 0.49 | 3.32% | 14.77 | 15.32 | 170498 | 25771.68 | 5.17% |
| 2024-02-29 | 13.77 | 14.75 | 0.76 | 5.43% | 13.75 | 14.75 | 150325 | 21675.92 | 4.56% |
| 2024-02-28 | 15.49 | 13.99 | -1.47 | -9.51% | 13.96 | 15.59 | 274093 | 40752.60 | 8.31% |
| 2024-02-27 | 14.90 | 15.46 | 0.28 | 1.84% | 14.76 | 15.53 | 207462 | 31321.48 | 6.29% |
| 2024-02-26 | 15.00 | 15.18 | 0.63 | 4.33% | 14.53 | 15.88 | 277080 | 41922.85 | 8.40% |
| 2024-02-23 | 13.90 | 14.55 | 0.62 | 4.45% | 13.78 | 14.57 | 182563 | 25884.84 | 5.53% |
| 2024-02-22 | 13.35 | 13.93 | 0.44 | 3.26% | 13.35 | 14.00 | 160344 | 22103.63 | 4.86% |
| 2024-02-21 | 13.19 | 13.49 | 0.12 | 0.90% | 13.11 | 13.91 | 204862 | 28058.84 | 6.21% |
| 2024-02-20 | 13.15 | 13.37 | 0.12 | 0.91% | 12.81 | 13.49 | 127481 | 16811.76 | 3.86% |
| 2024-02-19 | 12.72 | 13.25 | 0.65 | 5.16% | 12.61 | 13.38 | 170928 | 22422.00 | 5.18% |
| 2024-02-08 | 11.25 | 12.60 | 1.35 | 12.00% | 11.22 | 12.74 | 172938 | 20716.81 | 5.24% |
| 2024-02-07 | 11.52 | 11.25 | -0.25 | -2.17% | 11.06 | 11.87 | 145734 | 16795.55 | 4.42% |
| 2024-02-06 | 10.76 | 11.50 | 0.46 | 4.17% | 10.27 | 11.78 | 160844 | 17642.82 | 4.88% |
| 2024-02-05 | 12.64 | 11.04 | -1.67 | -13.14% | 10.88 | 12.84 | 164481 | 18949.96 | 4.99% |