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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 14.22 | 14.60 | 0.31 | 2.17% | 14.18 | 14.65 | 150184 | 21699.25 | 1.37% |
| 2024-05-08 | 14.12 | 14.29 | 0.18 | 1.28% | 14.11 | 14.43 | 154423 | 22054.24 | 1.41% |
| 2024-05-07 | 14.30 | 14.11 | -0.06 | -0.42% | 14.01 | 14.30 | 93948 | 13250.66 | 0.86% |
| 2024-05-06 | 13.85 | 14.17 | 0.51 | 3.73% | 13.80 | 14.26 | 150342 | 21140.54 | 1.37% |
| 2024-04-30 | 13.33 | 13.66 | 0.24 | 1.79% | 13.33 | 14.06 | 177615 | 24499.95 | 1.62% |
| 2024-04-29 | 13.24 | 13.42 | 0.19 | 1.44% | 13.04 | 13.48 | 156245 | 20759.87 | 1.42% |
| 2024-04-26 | 13.25 | 13.23 | -0.05 | -0.38% | 13.07 | 13.31 | 110301 | 14545.29 | 1.00% |
| 2024-04-25 | 13.21 | 13.28 | 0.02 | 0.15% | 13.16 | 13.43 | 75039 | 9984.41 | 0.68% |
| 2024-04-24 | 13.08 | 13.26 | 0.24 | 1.84% | 12.84 | 13.27 | 110335 | 14452.42 | 1.01% |
| 2024-04-23 | 13.10 | 13.02 | -0.18 | -1.36% | 12.98 | 13.22 | 71160 | 9295.32 | 0.65% |
| 2024-04-22 | 13.14 | 13.20 | -0.08 | -0.60% | 13.08 | 13.37 | 99384 | 13102.19 | 0.91% |
| 2024-04-19 | 13.30 | 13.28 | 0.18 | 1.37% | 13.08 | 13.40 | 161940 | 21485.63 | 1.48% |
| 2024-04-18 | 13.18 | 13.10 | -0.18 | -1.36% | 13.06 | 13.38 | 114588 | 15091.54 | 1.04% |
| 2024-04-17 | 12.62 | 13.28 | 0.65 | 5.15% | 12.62 | 13.38 | 166275 | 21738.69 | 1.51% |
| 2024-04-16 | 12.91 | 12.63 | -0.26 | -2.02% | 12.61 | 13.05 | 105763 | 13556.21 | 0.96% |
| 2024-04-15 | 12.63 | 12.89 | 0.28 | 2.22% | 12.55 | 12.97 | 88701 | 11369.12 | 0.81% |
| 2024-04-12 | 12.98 | 12.61 | -0.39 | -3.00% | 12.61 | 13.00 | 89019 | 11382.65 | 0.81% |
| 2024-04-11 | 12.80 | 13.00 | 0.20 | 1.56% | 12.75 | 13.14 | 87918 | 11451.02 | 0.80% |
| 2024-04-10 | 12.74 | 12.80 | 0.06 | 0.47% | 12.71 | 13.06 | 118114 | 15221.37 | 1.08% |
| 2024-04-09 | 13.38 | 12.74 | -0.69 | -5.14% | 12.70 | 13.38 | 171057 | 22177.04 | 1.56% |
| 2024-04-08 | 13.19 | 13.43 | 0.15 | 1.13% | 13.11 | 13.62 | 144556 | 19382.95 | 1.32% |
| 2024-04-03 | 13.20 | 13.28 | 0.06 | 0.45% | 12.98 | 13.36 | 100270 | 13193.94 | 0.91% |
| 2024-04-02 | 13.29 | 13.22 | -0.21 | -1.56% | 13.07 | 13.47 | 114997 | 15193.36 | 1.05% |
| 2024-04-01 | 13.51 | 13.43 | 0.00 | 0.00% | 13.25 | 13.70 | 123534 | 16617.62 | 1.13% |
| 2024-03-29 | 13.32 | 13.43 | 0.08 | 0.60% | 13.03 | 13.53 | 134990 | 17928.18 | 1.23% |
| 2024-03-28 | 12.81 | 13.35 | 0.47 | 3.65% | 12.79 | 13.46 | 174129 | 22912.55 | 1.59% |
| 2024-03-27 | 12.76 | 12.88 | 0.02 | 0.16% | 12.72 | 13.40 | 209202 | 27347.77 | 1.91% |
| 2024-03-26 | 12.52 | 12.86 | 0.34 | 2.72% | 12.42 | 12.93 | 112306 | 14222.01 | 1.02% |
| 2024-03-25 | 12.73 | 12.52 | -0.21 | -1.65% | 12.52 | 13.06 | 107003 | 13660.42 | 0.97% |
| 2024-03-22 | 12.89 | 12.73 | -0.26 | -2.00% | 12.63 | 12.95 | 131167 | 16725.38 | 1.20% |
| 2024-03-21 | 12.21 | 12.99 | 0.75 | 6.13% | 12.17 | 13.10 | 266702 | 34127.98 | 2.43% |
| 2024-03-20 | 12.20 | 12.24 | -0.07 | -0.57% | 12.15 | 12.30 | 53285 | 6511.10 | 0.49% |
| 2024-03-19 | 12.33 | 12.31 | -0.04 | -0.32% | 12.20 | 12.50 | 76092 | 9385.84 | 0.69% |
| 2024-03-18 | 12.30 | 12.35 | 0.08 | 0.65% | 12.23 | 12.35 | 77915 | 9579.50 | 0.71% |
| 2024-03-15 | 12.13 | 12.27 | 0.14 | 1.15% | 12.05 | 12.29 | 42720 | 5206.18 | 0.39% |
| 2024-03-14 | 12.33 | 12.13 | -0.18 | -1.46% | 12.02 | 12.38 | 71130 | 8667.79 | 0.65% |
| 2024-03-13 | 12.43 | 12.31 | -0.13 | -1.05% | 12.27 | 12.49 | 76091 | 9390.97 | 0.69% |
| 2024-03-12 | 12.47 | 12.44 | -0.03 | -0.24% | 12.37 | 12.95 | 147119 | 18579.08 | 1.34% |
| 2024-03-11 | 12.18 | 12.47 | 0.34 | 2.80% | 12.10 | 12.57 | 133981 | 16604.77 | 1.22% |
| 2024-03-08 | 11.98 | 12.13 | 0.19 | 1.59% | 11.89 | 12.16 | 73002 | 8787.89 | 0.67% |
| 2024-03-07 | 12.22 | 11.94 | -0.23 | -1.89% | 11.92 | 12.26 | 89051 | 10725.08 | 0.81% |
| 2024-03-06 | 12.08 | 12.17 | 0.11 | 0.91% | 12.02 | 12.26 | 69514 | 8436.51 | 0.63% |
| 2024-03-05 | 12.30 | 12.06 | -0.29 | -2.35% | 11.98 | 12.35 | 97057 | 11778.51 | 0.88% |
| 2024-03-04 | 12.17 | 12.35 | 0.20 | 1.65% | 12.15 | 12.42 | 89634 | 11007.15 | 0.82% |
| 2024-03-01 | 12.19 | 12.15 | -0.04 | -0.33% | 12.00 | 12.25 | 74011 | 8958.71 | 0.67% |
| 2024-02-29 | 11.99 | 12.19 | 0.20 | 1.67% | 11.92 | 12.24 | 102495 | 12428.17 | 0.93% |
| 2024-02-28 | 12.35 | 11.99 | -0.36 | -2.91% | 11.99 | 12.64 | 107835 | 13328.15 | 0.98% |
| 2024-02-27 | 12.13 | 12.35 | 0.19 | 1.56% | 12.01 | 12.35 | 65812 | 8056.15 | 0.60% |
| 2024-02-26 | 12.31 | 12.16 | -0.24 | -1.94% | 12.10 | 12.39 | 79994 | 9772.26 | 0.73% |
| 2024-02-23 | 12.19 | 12.40 | 0.17 | 1.39% | 12.12 | 12.47 | 123132 | 15223.80 | 1.12% |
| 2024-02-22 | 11.80 | 12.23 | 0.34 | 2.86% | 11.80 | 12.45 | 148355 | 18148.20 | 1.35% |
| 2024-02-21 | 11.60 | 11.89 | 0.28 | 2.41% | 11.43 | 12.29 | 146569 | 17471.79 | 1.34% |
| 2024-02-20 | 11.65 | 11.61 | -0.14 | -1.19% | 11.40 | 11.68 | 91328 | 10538.63 | 0.83% |
| 2024-02-19 | 11.76 | 11.75 | -0.01 | -0.09% | 11.51 | 11.83 | 118512 | 13829.66 | 1.08% |
| 2024-02-08 | 11.28 | 11.76 | 0.46 | 4.07% | 11.28 | 12.04 | 141557 | 16637.76 | 1.29% |
| 2024-02-07 | 10.54 | 11.30 | 0.78 | 7.41% | 10.32 | 11.35 | 179228 | 19869.19 | 1.63% |
| 2024-02-06 | 10.39 | 10.52 | 0.31 | 3.04% | 10.16 | 10.88 | 223759 | 23475.85 | 2.04% |
| 2024-02-05 | 10.41 | 10.21 | -0.28 | -2.67% | 9.72 | 10.76 | 145408 | 14841.35 | 1.32% |
| 2024-02-02 | 10.83 | 10.49 | -0.31 | -2.87% | 10.12 | 10.88 | 146993 | 15335.82 | 1.34% |
| 2024-02-01 | 10.87 | 10.80 | -0.10 | -0.92% | 10.61 | 11.21 | 83321 | 9068.31 | 0.76% |
| 2024-01-31 | 11.28 | 10.90 | -0.38 | -3.37% | 10.88 | 11.61 | 86816 | 9718.37 | 0.79% |