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 | 13.33 | 12.91 | -0.30 | -2.27% | 12.87 | 13.94 | 45362 | 5993.15 | 4.15% |
| 2024-05-09 | 12.84 | 13.21 | 0.32 | 2.48% | 12.84 | 13.32 | 26171 | 3445.17 | 2.39% |
| 2024-05-08 | 13.04 | 12.89 | -0.07 | -0.54% | 12.81 | 13.12 | 18528 | 2398.94 | 1.70% |
| 2024-05-07 | 13.04 | 12.96 | -0.11 | -0.84% | 12.92 | 13.29 | 24928 | 3239.38 | 2.28% |
| 2024-05-06 | 12.82 | 13.07 | 0.40 | 3.16% | 12.78 | 13.15 | 28242 | 3672.19 | 2.58% |
| 2024-04-30 | 12.54 | 12.67 | 0.04 | 0.32% | 12.52 | 12.74 | 23996 | 3036.07 | 2.20% |
| 2024-04-29 | 12.30 | 12.63 | 0.05 | 0.40% | 11.90 | 12.67 | 36981 | 4593.03 | 3.38% |
| 2024-04-26 | 12.40 | 12.58 | 0.04 | 0.32% | 12.34 | 12.65 | 28313 | 3545.04 | 2.59% |
| 2024-04-25 | 12.31 | 12.54 | 0.22 | 1.79% | 12.24 | 12.68 | 21481 | 2680.43 | 1.97% |
| 2024-04-24 | 12.24 | 12.32 | 0.17 | 1.40% | 12.06 | 12.35 | 18767 | 2293.57 | 1.72% |
| 2024-04-23 | 12.01 | 12.15 | 0.14 | 1.17% | 11.92 | 12.20 | 19814 | 2394.56 | 1.81% |
| 2024-04-22 | 11.83 | 12.01 | 0.18 | 1.52% | 11.80 | 12.23 | 22930 | 2763.05 | 2.10% |
| 2024-04-19 | 12.00 | 11.83 | -0.23 | -1.91% | 11.80 | 12.21 | 28580 | 3410.10 | 2.61% |
| 2024-04-18 | 12.21 | 12.06 | -0.16 | -1.31% | 11.95 | 12.32 | 27057 | 3279.99 | 2.48% |
| 2024-04-17 | 11.52 | 12.22 | 0.81 | 7.10% | 11.52 | 12.23 | 36930 | 4447.66 | 3.38% |
| 2024-04-16 | 12.15 | 11.41 | -0.79 | -6.48% | 11.31 | 12.15 | 43309 | 5021.23 | 3.96% |
| 2024-04-15 | 12.38 | 12.20 | -0.39 | -3.10% | 11.91 | 12.72 | 38086 | 4671.04 | 3.48% |
| 2024-04-12 | 12.76 | 12.59 | -0.20 | -1.56% | 12.50 | 12.96 | 29771 | 3764.58 | 2.72% |
| 2024-04-11 | 12.82 | 12.79 | -0.03 | -0.23% | 12.69 | 12.98 | 23953 | 3071.82 | 2.19% |
| 2024-04-10 | 13.36 | 12.82 | -0.54 | -4.04% | 12.74 | 13.40 | 31130 | 4037.08 | 2.85% |
| 2024-04-09 | 13.08 | 13.36 | 0.29 | 2.22% | 13.08 | 13.42 | 35818 | 4758.99 | 3.28% |
| 2024-04-08 | 13.88 | 13.07 | -0.77 | -5.56% | 13.05 | 13.88 | 37444 | 4989.03 | 3.43% |
| 2024-04-03 | 13.75 | 13.84 | 0.22 | 1.62% | 13.53 | 13.94 | 33741 | 4645.45 | 3.09% |
| 2024-04-02 | 13.70 | 13.62 | -0.07 | -0.51% | 13.52 | 13.82 | 19182 | 2618.74 | 1.75% |
| 2024-04-01 | 13.22 | 13.69 | 0.40 | 3.01% | 13.22 | 13.69 | 27698 | 3745.83 | 2.53% |
| 2024-03-29 | 13.42 | 13.29 | -0.14 | -1.04% | 13.11 | 13.55 | 29302 | 3885.76 | 2.68% |
| 2024-03-28 | 13.28 | 13.43 | 0.25 | 1.90% | 13.01 | 13.52 | 23946 | 3195.49 | 2.19% |
| 2024-03-27 | 13.53 | 13.18 | -0.35 | -2.59% | 13.18 | 13.76 | 26998 | 3637.24 | 2.47% |
| 2024-03-26 | 13.56 | 13.53 | -0.09 | -0.66% | 13.26 | 13.70 | 29438 | 3967.37 | 2.69% |
| 2024-03-25 | 14.16 | 13.62 | -0.54 | -3.81% | 13.59 | 14.26 | 28294 | 3944.07 | 2.59% |
| 2024-03-22 | 14.70 | 14.16 | -0.57 | -3.87% | 14.09 | 14.70 | 39701 | 5669.83 | 3.63% |
| 2024-03-21 | 14.93 | 14.73 | -0.18 | -1.21% | 14.55 | 14.97 | 34278 | 5056.30 | 3.14% |
| 2024-03-20 | 14.81 | 14.91 | 0.18 | 1.22% | 14.70 | 14.98 | 33665 | 5000.94 | 3.08% |
| 2024-03-19 | 14.91 | 14.73 | -0.20 | -1.34% | 14.71 | 14.91 | 34929 | 5163.90 | 3.20% |
| 2024-03-18 | 14.64 | 14.93 | 0.30 | 2.05% | 14.51 | 14.97 | 50741 | 7508.94 | 4.64% |
| 2024-03-15 | 14.35 | 14.63 | 0.23 | 1.60% | 14.22 | 14.73 | 45773 | 6663.94 | 4.19% |
| 2024-03-14 | 14.54 | 14.40 | -0.06 | -0.41% | 14.25 | 14.84 | 42648 | 6179.50 | 3.90% |
| 2024-03-13 | 14.45 | 14.46 | -0.01 | -0.07% | 14.21 | 14.66 | 44587 | 6418.83 | 4.08% |
| 2024-03-12 | 14.14 | 14.47 | 0.36 | 2.55% | 14.10 | 14.47 | 55542 | 7958.01 | 5.08% |
| 2024-03-11 | 13.80 | 14.11 | 0.20 | 1.44% | 13.75 | 14.14 | 42466 | 5910.19 | 3.89% |
| 2024-03-08 | 13.70 | 13.91 | 0.20 | 1.46% | 13.70 | 14.06 | 33874 | 4704.98 | 3.10% |
| 2024-03-07 | 13.97 | 13.71 | -0.21 | -1.51% | 13.71 | 14.18 | 35059 | 4893.59 | 3.21% |
| 2024-03-06 | 13.92 | 13.92 | 0.01 | 0.07% | 13.70 | 14.14 | 30574 | 4253.61 | 2.80% |
| 2024-03-05 | 14.28 | 13.91 | -0.35 | -2.45% | 13.72 | 14.28 | 40480 | 5651.13 | 3.70% |
| 2024-03-04 | 14.30 | 14.26 | -0.01 | -0.07% | 14.02 | 14.53 | 47747 | 6788.16 | 4.37% |
| 2024-03-01 | 14.44 | 14.27 | -0.12 | -0.83% | 13.92 | 14.54 | 57910 | 8239.78 | 5.30% |
| 2024-02-29 | 13.78 | 14.39 | 0.33 | 2.35% | 13.66 | 14.49 | 59700 | 8478.09 | 5.46% |
| 2024-02-28 | 15.49 | 14.06 | -1.44 | -9.29% | 14.05 | 15.86 | 93648 | 14117.74 | 8.57% |
| 2024-02-27 | 15.22 | 15.50 | -0.07 | -0.45% | 15.04 | 15.66 | 84970 | 13081.11 | 7.77% |
| 2024-02-26 | 14.35 | 15.57 | 1.27 | 8.88% | 14.30 | 16.18 | 110088 | 16325.81 | 10.07% |
| 2024-02-23 | 14.20 | 14.30 | 0.12 | 0.85% | 13.92 | 14.43 | 90775 | 12846.80 | 8.31% |
| 2024-02-22 | 13.71 | 14.18 | 0.14 | 1.00% | 13.53 | 14.18 | 86151 | 12038.20 | 7.88% |
| 2024-02-21 | 13.59 | 14.04 | 0.19 | 1.37% | 13.31 | 14.25 | 106074 | 14663.81 | 9.70% |
| 2024-02-20 | 13.39 | 13.85 | 0.48 | 3.59% | 13.39 | 14.28 | 88807 | 12260.01 | 8.13% |
| 2024-02-19 | 13.39 | 13.37 | 0.18 | 1.36% | 12.80 | 13.58 | 81647 | 10777.64 | 7.47% |
| 2024-02-08 | 12.52 | 13.19 | 0.68 | 5.44% | 10.01 | 13.72 | 94303 | 11886.07 | 8.63% |
| 2024-02-07 | 13.65 | 12.51 | -0.73 | -5.51% | 12.11 | 13.65 | 40190 | 5119.97 | 3.68% |
| 2024-02-06 | 13.13 | 13.24 | 0.21 | 1.61% | 12.41 | 13.81 | 30328 | 3970.95 | 2.77% |
| 2024-02-05 | 14.11 | 13.03 | -1.10 | -7.78% | 12.61 | 14.12 | 24789 | 3270.33 | 2.27% |