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 | 12.99 | 12.71 | -0.25 | -1.93% | 12.70 | 13.05 | 35753 | 4584.10 | 3.93% |
| 2024-05-09 | 12.80 | 12.96 | 0.17 | 1.33% | 12.79 | 13.00 | 29637 | 3836.69 | 3.26% |
| 2024-05-08 | 13.02 | 12.79 | -0.22 | -1.69% | 12.70 | 13.02 | 33612 | 4320.99 | 3.69% |
| 2024-05-07 | 12.88 | 13.01 | 0.17 | 1.32% | 12.80 | 13.03 | 31538 | 4082.74 | 3.46% |
| 2024-05-06 | 12.72 | 12.84 | 0.35 | 2.80% | 12.63 | 12.88 | 30615 | 3912.62 | 3.36% |
| 2024-04-30 | 12.65 | 12.49 | -0.22 | -1.73% | 12.40 | 12.79 | 32691 | 4104.16 | 3.59% |
| 2024-04-29 | 12.32 | 12.71 | 0.41 | 3.33% | 12.32 | 12.75 | 42373 | 5336.56 | 4.65% |
| 2024-04-26 | 12.23 | 12.30 | 0.08 | 0.65% | 11.96 | 12.34 | 42244 | 5147.46 | 4.64% |
| 2024-04-25 | 12.20 | 12.22 | -0.07 | -0.57% | 12.16 | 12.45 | 42220 | 5182.04 | 4.64% |
| 2024-04-24 | 12.06 | 12.29 | 0.16 | 1.32% | 12.06 | 12.40 | 46463 | 5700.33 | 5.10% |
| 2024-04-23 | 11.96 | 12.13 | 0.19 | 1.59% | 11.94 | 12.36 | 45851 | 5576.29 | 5.04% |
| 2024-04-22 | 12.22 | 11.94 | -1.25 | -9.48% | 11.90 | 12.50 | 81861 | 9898.88 | 8.99% |
| 2024-04-19 | 12.55 | 13.19 | 0.55 | 4.35% | 12.44 | 13.30 | 71387 | 9225.88 | 7.84% |
| 2024-04-18 | 12.94 | 12.64 | -0.23 | -1.79% | 12.54 | 13.15 | 47897 | 6101.96 | 5.26% |
| 2024-04-17 | 11.99 | 12.87 | 1.09 | 9.25% | 11.93 | 12.93 | 68050 | 8616.22 | 7.47% |
| 2024-04-16 | 12.80 | 11.78 | -1.35 | -10.28% | 11.73 | 12.96 | 78396 | 9497.65 | 8.61% |
| 2024-04-15 | 14.31 | 13.13 | -1.34 | -9.26% | 12.90 | 14.31 | 101326 | 13551.66 | 11.13% |
| 2024-04-12 | 14.84 | 14.47 | -0.64 | -4.24% | 14.43 | 14.95 | 78276 | 11486.60 | 8.60% |
| 2024-04-11 | 13.96 | 15.11 | 0.90 | 6.33% | 13.96 | 15.16 | 122634 | 18223.18 | 13.47% |
| 2024-04-10 | 14.60 | 14.21 | -0.47 | -3.20% | 14.03 | 14.63 | 64019 | 9144.84 | 7.03% |
| 2024-04-09 | 14.55 | 14.68 | 0.17 | 1.17% | 14.47 | 14.83 | 56326 | 8262.12 | 6.19% |
| 2024-04-08 | 15.15 | 14.51 | -0.84 | -5.47% | 14.47 | 15.18 | 100637 | 14936.43 | 11.05% |
| 2024-04-03 | 14.82 | 15.35 | 0.31 | 2.06% | 14.67 | 15.39 | 114956 | 17314.27 | 12.63% |
| 2024-04-02 | 14.80 | 15.04 | 0.19 | 1.28% | 14.68 | 15.50 | 138632 | 20927.04 | 15.23% |
| 2024-04-01 | 14.45 | 14.85 | 0.28 | 1.92% | 14.38 | 14.95 | 124009 | 18212.10 | 13.62% |
| 2024-03-29 | 13.93 | 14.57 | 0.70 | 5.05% | 13.86 | 14.88 | 130885 | 18960.92 | 14.38% |
| 2024-03-28 | 13.38 | 13.87 | 0.20 | 1.46% | 13.30 | 14.06 | 80840 | 11139.28 | 8.88% |
| 2024-03-27 | 13.70 | 13.67 | -0.23 | -1.65% | 13.57 | 14.69 | 113406 | 15974.98 | 12.46% |
| 2024-03-26 | 13.32 | 13.90 | 0.53 | 3.96% | 13.21 | 14.01 | 70483 | 9644.54 | 7.74% |
| 2024-03-25 | 13.87 | 13.37 | -0.50 | -3.60% | 13.30 | 13.97 | 43515 | 5937.97 | 4.78% |
| 2024-03-22 | 14.21 | 13.87 | -0.32 | -2.26% | 13.78 | 14.31 | 48588 | 6795.94 | 5.34% |
| 2024-03-21 | 14.35 | 14.19 | -0.26 | -1.80% | 14.01 | 14.41 | 56733 | 8061.35 | 6.23% |
| 2024-03-20 | 14.16 | 14.45 | 0.30 | 2.12% | 14.16 | 14.50 | 33042 | 4741.10 | 4.29% |
| 2024-03-19 | 14.37 | 14.15 | -0.22 | -1.53% | 14.15 | 14.49 | 31127 | 4457.38 | 4.04% |
| 2024-03-18 | 14.17 | 14.37 | 0.32 | 2.28% | 14.05 | 14.40 | 34834 | 4977.81 | 4.53% |
| 2024-03-15 | 13.74 | 14.05 | 0.21 | 1.52% | 13.68 | 14.15 | 41894 | 5856.20 | 5.44% |
| 2024-03-14 | 13.84 | 13.84 | -0.05 | -0.36% | 13.69 | 14.25 | 44279 | 6193.44 | 5.75% |
| 2024-03-13 | 13.81 | 13.89 | 0.12 | 0.87% | 13.61 | 14.04 | 35530 | 4910.31 | 4.62% |
| 2024-03-12 | 13.69 | 13.77 | 0.09 | 0.66% | 13.49 | 13.82 | 34760 | 4754.47 | 4.52% |
| 2024-03-11 | 13.29 | 13.68 | 0.39 | 2.93% | 13.29 | 13.69 | 30148 | 4059.34 | 3.92% |
| 2024-03-08 | 13.15 | 13.29 | 0.09 | 0.68% | 13.03 | 13.38 | 26749 | 3545.48 | 3.48% |
| 2024-03-07 | 13.28 | 13.20 | -0.09 | -0.68% | 13.20 | 13.61 | 32515 | 4355.53 | 4.22% |
| 2024-03-06 | 13.03 | 13.29 | 0.15 | 1.14% | 13.03 | 13.43 | 26360 | 3506.61 | 3.42% |
| 2024-03-05 | 13.49 | 13.14 | -0.53 | -3.88% | 13.08 | 13.50 | 39347 | 5222.51 | 5.11% |
| 2024-03-04 | 13.41 | 13.67 | 0.26 | 1.94% | 13.12 | 13.85 | 54717 | 7393.29 | 7.11% |
| 2024-03-01 | 13.36 | 13.41 | 0.11 | 0.83% | 13.17 | 13.46 | 33888 | 4513.36 | 4.40% |
| 2024-02-29 | 12.82 | 13.30 | 0.48 | 3.74% | 12.75 | 13.32 | 48686 | 6389.08 | 6.33% |
| 2024-02-28 | 14.11 | 12.82 | -1.24 | -8.82% | 12.82 | 14.81 | 84911 | 11701.92 | 11.03% |
| 2024-02-27 | 13.50 | 14.06 | 0.41 | 3.00% | 13.40 | 14.06 | 44116 | 6108.98 | 5.73% |
| 2024-02-26 | 13.32 | 13.65 | 0.33 | 2.48% | 13.17 | 14.07 | 60767 | 8271.56 | 7.89% |
| 2024-02-23 | 12.87 | 13.32 | 0.46 | 3.58% | 12.76 | 13.33 | 59848 | 7854.50 | 7.78% |
| 2024-02-22 | 12.50 | 12.86 | 0.28 | 2.23% | 12.50 | 12.86 | 41146 | 5238.56 | 5.35% |
| 2024-02-21 | 12.04 | 12.58 | 0.30 | 2.44% | 12.04 | 13.12 | 59260 | 7516.21 | 7.70% |
| 2024-02-20 | 12.11 | 12.28 | 0.24 | 1.99% | 11.80 | 12.50 | 38540 | 4695.24 | 5.01% |
| 2024-02-19 | 11.70 | 12.04 | 0.47 | 4.06% | 11.70 | 12.37 | 52402 | 6323.16 | 6.81% |
| 2024-02-08 | 10.63 | 11.57 | 0.98 | 9.25% | 10.26 | 11.68 | 64987 | 7160.27 | 8.44% |
| 2024-02-07 | 11.47 | 10.59 | -0.91 | -7.91% | 10.42 | 11.55 | 57770 | 6313.86 | 7.51% |
| 2024-02-06 | 11.00 | 11.50 | 0.19 | 1.68% | 10.25 | 11.75 | 53452 | 5838.24 | 6.94% |
| 2024-02-05 | 12.70 | 11.31 | -1.58 | -12.26% | 10.91 | 12.88 | 55892 | 6452.00 | 7.26% |
| 2024-02-02 | 13.87 | 12.89 | -1.01 | -7.27% | 12.46 | 14.23 | 38450 | 5087.90 | 5.00% |