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 | 13.15 | 12.95 | -0.27 | -2.04% | 12.87 | 13.25 | 118551 | 15399.07 | 1.06% |
| 2024-05-09 | 12.64 | 13.22 | 0.59 | 4.67% | 12.62 | 13.36 | 218576 | 28623.09 | 1.96% |
| 2024-05-08 | 12.91 | 12.63 | -0.33 | -2.55% | 12.61 | 12.96 | 116735 | 14886.39 | 1.05% |
| 2024-05-07 | 12.95 | 12.96 | -0.04 | -0.31% | 12.85 | 13.08 | 100620 | 13046.58 | 0.90% |
| 2024-05-06 | 13.19 | 13.00 | -0.18 | -1.37% | 12.80 | 13.32 | 255758 | 33333.72 | 2.29% |
| 2024-04-30 | 13.02 | 13.18 | 0.08 | 0.61% | 12.96 | 13.42 | 204760 | 26987.08 | 1.83% |
| 2024-04-29 | 12.93 | 13.10 | 0.18 | 1.39% | 12.83 | 13.15 | 150970 | 19630.62 | 1.35% |
| 2024-04-26 | 12.69 | 12.92 | 0.13 | 1.02% | 12.69 | 13.01 | 121394 | 15660.78 | 1.09% |
| 2024-04-25 | 12.51 | 12.79 | 0.26 | 2.08% | 12.34 | 12.89 | 169598 | 21542.39 | 1.52% |
| 2024-04-24 | 12.00 | 12.53 | 0.62 | 5.21% | 11.93 | 12.59 | 206531 | 25500.73 | 1.85% |
| 2024-04-23 | 11.97 | 11.91 | -0.03 | -0.25% | 11.73 | 12.03 | 143362 | 17008.62 | 1.28% |
| 2024-04-22 | 12.03 | 11.94 | 0.01 | 0.08% | 11.71 | 12.27 | 119628 | 14365.10 | 1.07% |
| 2024-04-19 | 12.00 | 11.93 | -0.17 | -1.40% | 11.90 | 12.13 | 130508 | 15641.28 | 1.17% |
| 2024-04-18 | 12.10 | 12.10 | -0.05 | -0.41% | 11.93 | 12.30 | 114274 | 13827.72 | 1.02% |
| 2024-04-17 | 11.78 | 12.15 | 0.37 | 3.14% | 11.78 | 12.30 | 134855 | 16344.16 | 1.21% |
| 2024-04-16 | 12.07 | 11.78 | -0.40 | -3.28% | 11.68 | 12.24 | 152855 | 18121.99 | 1.37% |
| 2024-04-15 | 12.28 | 12.18 | -0.17 | -1.38% | 12.02 | 12.60 | 154373 | 18881.54 | 1.38% |
| 2024-04-12 | 12.17 | 12.35 | 0.09 | 0.73% | 12.17 | 12.48 | 102202 | 12652.87 | 0.92% |
| 2024-04-11 | 12.14 | 12.26 | 0.02 | 0.16% | 12.02 | 12.47 | 112522 | 13803.10 | 1.01% |
| 2024-04-10 | 12.66 | 12.24 | -0.59 | -4.60% | 12.01 | 12.82 | 268326 | 32959.77 | 2.40% |
| 2024-04-09 | 12.78 | 12.83 | 0.03 | 0.23% | 12.68 | 13.00 | 129768 | 16662.06 | 1.16% |
| 2024-04-08 | 12.90 | 12.80 | -0.10 | -0.78% | 12.67 | 12.97 | 130852 | 16773.85 | 1.17% |
| 2024-04-03 | 13.18 | 12.90 | -0.30 | -2.27% | 12.84 | 13.18 | 168643 | 21793.05 | 1.51% |
| 2024-04-02 | 13.39 | 13.20 | -0.19 | -1.42% | 13.01 | 13.50 | 151676 | 20044.76 | 1.36% |
| 2024-04-01 | 13.25 | 13.39 | 0.13 | 0.98% | 13.03 | 13.55 | 207461 | 27530.73 | 1.86% |
| 2024-03-29 | 13.24 | 13.26 | 0.00 | 0.00% | 12.98 | 13.39 | 167758 | 22070.00 | 1.50% |
| 2024-03-28 | 12.85 | 13.26 | 0.27 | 2.08% | 12.85 | 13.37 | 164724 | 21671.74 | 1.48% |
| 2024-03-27 | 13.40 | 12.99 | -0.46 | -3.42% | 12.90 | 13.45 | 196415 | 25746.34 | 1.76% |
| 2024-03-26 | 13.41 | 13.45 | -0.15 | -1.10% | 13.21 | 13.62 | 183156 | 24556.76 | 1.64% |
| 2024-03-25 | 13.79 | 13.60 | -0.27 | -1.95% | 13.40 | 13.87 | 208208 | 28354.58 | 1.87% |
| 2024-03-22 | 14.26 | 13.87 | -0.41 | -2.87% | 13.70 | 14.30 | 217629 | 30270.54 | 1.95% |
| 2024-03-21 | 14.02 | 14.28 | 0.28 | 2.00% | 13.89 | 14.46 | 216591 | 30786.95 | 1.94% |
| 2024-03-20 | 13.85 | 14.00 | 0.13 | 0.94% | 13.60 | 14.08 | 191248 | 26446.70 | 1.71% |
| 2024-03-19 | 13.70 | 13.87 | 0.15 | 1.09% | 13.64 | 14.30 | 229209 | 32108.91 | 2.05% |
| 2024-03-18 | 13.27 | 13.72 | 0.48 | 3.63% | 13.23 | 13.75 | 220350 | 29796.31 | 1.97% |
| 2024-03-15 | 13.52 | 13.24 | -0.35 | -2.58% | 12.94 | 13.57 | 262705 | 34587.71 | 2.35% |
| 2024-03-14 | 13.55 | 13.59 | -0.02 | -0.15% | 13.44 | 13.82 | 193256 | 26338.86 | 1.73% |
| 2024-03-13 | 13.26 | 13.61 | 0.48 | 3.66% | 13.18 | 13.89 | 276464 | 37393.93 | 2.48% |
| 2024-03-12 | 13.00 | 13.13 | 0.10 | 0.77% | 12.93 | 13.50 | 217237 | 28637.60 | 1.95% |
| 2024-03-11 | 13.09 | 13.03 | -0.06 | -0.46% | 12.81 | 13.19 | 194911 | 25166.70 | 1.75% |
| 2024-03-08 | 12.59 | 13.09 | 0.66 | 5.31% | 12.50 | 13.20 | 292776 | 37627.04 | 2.62% |
| 2024-03-07 | 12.60 | 12.43 | -0.22 | -1.74% | 12.42 | 13.04 | 168886 | 21460.66 | 1.51% |
| 2024-03-06 | 12.72 | 12.65 | -0.06 | -0.47% | 12.30 | 12.85 | 183777 | 23055.35 | 1.65% |
| 2024-03-05 | 12.76 | 12.71 | -0.13 | -1.01% | 12.60 | 13.08 | 197728 | 25347.64 | 1.77% |
| 2024-03-04 | 12.49 | 12.84 | 0.36 | 2.88% | 12.41 | 13.06 | 224823 | 28697.85 | 2.01% |
| 2024-03-01 | 12.50 | 12.48 | -0.09 | -0.72% | 12.27 | 12.72 | 187405 | 23289.33 | 1.68% |
| 2024-02-29 | 11.96 | 12.57 | 0.59 | 4.92% | 11.89 | 12.59 | 231013 | 28433.28 | 2.07% |
| 2024-02-28 | 12.50 | 11.98 | -0.43 | -3.46% | 11.93 | 12.80 | 259220 | 32121.13 | 2.32% |
| 2024-02-27 | 11.98 | 12.41 | 0.37 | 3.07% | 11.92 | 12.42 | 176032 | 21445.84 | 1.58% |
| 2024-02-26 | 12.10 | 12.04 | 0.00 | 0.00% | 11.85 | 12.28 | 173200 | 20843.58 | 1.55% |
| 2024-02-23 | 11.88 | 12.04 | 0.22 | 1.86% | 11.70 | 12.16 | 190594 | 22741.68 | 1.71% |
| 2024-02-22 | 11.68 | 11.82 | 0.06 | 0.51% | 11.66 | 11.94 | 147943 | 17446.29 | 1.33% |
| 2024-02-21 | 11.54 | 11.76 | 0.12 | 1.03% | 11.45 | 12.18 | 185660 | 22046.76 | 1.66% |
| 2024-02-20 | 11.70 | 11.64 | -0.19 | -1.61% | 11.44 | 11.78 | 147442 | 17062.25 | 1.32% |
| 2024-02-19 | 12.30 | 11.83 | -0.27 | -2.23% | 11.58 | 12.30 | 239346 | 28462.20 | 2.14% |
| 2024-02-08 | 11.89 | 12.10 | 0.37 | 3.15% | 11.76 | 12.89 | 345239 | 42936.19 | 3.09% |
| 2024-02-07 | 10.78 | 11.73 | 1.07 | 10.04% | 10.75 | 11.73 | 319443 | 36756.59 | 2.86% |
| 2024-02-06 | 9.80 | 10.66 | 0.83 | 8.44% | 9.68 | 10.76 | 271962 | 27827.98 | 2.44% |
| 2024-02-05 | 10.60 | 9.83 | -0.82 | -7.70% | 9.59 | 10.60 | 260400 | 25988.60 | 2.33% |