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 | 13.95 | 14.33 | 0.68 | 4.98% | 13.74 | 14.36 | 960467 | 135034.64 | 1.98% |
| 2024-05-09 | 13.36 | 13.65 | 0.21 | 1.56% | 13.30 | 13.70 | 462187 | 62470.54 | 0.95% |
| 2024-05-08 | 13.23 | 13.44 | 0.08 | 0.60% | 13.10 | 13.59 | 423050 | 56583.41 | 0.87% |
| 2024-05-07 | 13.22 | 13.36 | 0.18 | 1.37% | 13.22 | 13.54 | 508605 | 68043.64 | 1.05% |
| 2024-05-06 | 12.96 | 13.18 | 0.06 | 0.46% | 12.75 | 13.18 | 625067 | 81124.88 | 1.29% |
| 2024-04-30 | 13.38 | 13.12 | -0.22 | -1.65% | 13.07 | 13.50 | 511483 | 67872.26 | 1.06% |
| 2024-04-29 | 13.45 | 13.34 | -0.01 | -0.07% | 13.01 | 13.45 | 707896 | 93739.98 | 1.46% |
| 2024-04-26 | 13.01 | 13.35 | 0.47 | 3.65% | 13.01 | 13.42 | 587107 | 77688.46 | 1.21% |
| 2024-04-25 | 12.72 | 12.88 | 0.04 | 0.31% | 12.55 | 12.98 | 379231 | 48562.93 | 0.78% |
| 2024-04-24 | 12.50 | 12.84 | 0.43 | 3.46% | 12.46 | 12.87 | 497559 | 63074.20 | 1.03% |
| 2024-04-23 | 12.52 | 12.41 | -0.52 | -4.02% | 12.28 | 12.73 | 843231 | 104959.84 | 1.74% |
| 2024-04-22 | 13.30 | 12.93 | -0.51 | -3.79% | 12.89 | 13.47 | 708168 | 93010.92 | 1.46% |
| 2024-04-19 | 13.40 | 13.44 | 0.08 | 0.60% | 13.30 | 13.86 | 815431 | 110780.15 | 1.68% |
| 2024-04-18 | 13.15 | 13.36 | 0.06 | 0.45% | 12.93 | 13.43 | 697941 | 92036.16 | 1.44% |
| 2024-04-17 | 13.16 | 13.30 | 0.26 | 1.99% | 13.10 | 13.38 | 648558 | 85839.92 | 1.34% |
| 2024-04-16 | 13.61 | 13.04 | -0.48 | -3.55% | 13.03 | 13.71 | 764935 | 102338.41 | 1.58% |
| 2024-04-15 | 13.49 | 13.52 | -0.48 | -3.43% | 13.20 | 13.58 | 1015624 | 136163.17 | 2.10% |
| 2024-04-12 | 13.95 | 14.00 | 0.59 | 4.40% | 13.72 | 14.12 | 949015 | 132184.52 | 1.96% |
| 2024-04-11 | 13.20 | 13.41 | -0.15 | -1.11% | 13.13 | 13.75 | 759914 | 102270.77 | 1.57% |
| 2024-04-10 | 13.47 | 13.56 | 0.13 | 0.97% | 13.34 | 13.68 | 702552 | 95173.54 | 1.45% |
| 2024-04-09 | 13.61 | 13.43 | -0.38 | -2.75% | 13.32 | 13.77 | 749398 | 101048.02 | 1.55% |
| 2024-04-08 | 13.61 | 13.81 | 0.35 | 2.60% | 13.57 | 14.24 | 1279228 | 178055.55 | 2.64% |
| 2024-04-03 | 13.49 | 13.46 | 0.21 | 1.58% | 13.24 | 13.62 | 841994 | 113217.02 | 1.74% |
| 2024-04-02 | 13.23 | 13.25 | -0.15 | -1.12% | 13.07 | 13.43 | 675642 | 89272.99 | 1.39% |
| 2024-04-01 | 13.58 | 13.40 | 0.19 | 1.44% | 13.08 | 13.77 | 949043 | 126472.80 | 1.96% |
| 2024-03-29 | 12.71 | 13.21 | 0.85 | 6.88% | 12.65 | 13.34 | 1043170 | 136540.83 | 2.15% |
| 2024-03-28 | 12.10 | 12.36 | 0.29 | 2.40% | 12.01 | 12.49 | 500631 | 61565.65 | 1.03% |
| 2024-03-27 | 12.08 | 12.07 | 0.08 | 0.67% | 12.01 | 12.22 | 398042 | 48233.25 | 0.82% |
| 2024-03-26 | 11.97 | 11.99 | 0.00 | 0.00% | 11.81 | 12.02 | 390667 | 46640.61 | 0.81% |
| 2024-03-25 | 12.00 | 11.99 | -0.01 | -0.08% | 11.98 | 12.19 | 472802 | 57023.76 | 0.98% |
| 2024-03-22 | 12.16 | 12.00 | -0.32 | -2.60% | 11.85 | 12.26 | 547550 | 65769.54 | 1.13% |
| 2024-03-21 | 12.50 | 12.32 | 0.34 | 2.84% | 12.20 | 12.58 | 599058 | 73944.52 | 1.24% |
| 2024-03-20 | 11.86 | 11.98 | 0.11 | 0.93% | 11.80 | 12.10 | 377629 | 45163.39 | 0.78% |
| 2024-03-19 | 11.92 | 11.87 | -0.12 | -1.00% | 11.85 | 12.14 | 355518 | 42560.56 | 0.73% |
| 2024-03-18 | 11.88 | 11.99 | 0.01 | 0.08% | 11.84 | 12.13 | 480077 | 57443.43 | 0.99% |
| 2024-03-15 | 11.58 | 11.98 | 0.31 | 2.66% | 11.57 | 12.06 | 689329 | 81869.84 | 1.42% |
| 2024-03-14 | 11.58 | 11.67 | 0.24 | 2.10% | 11.58 | 11.84 | 626431 | 73470.87 | 1.29% |
| 2024-03-13 | 11.30 | 11.43 | -0.01 | -0.09% | 11.24 | 11.53 | 411573 | 46867.65 | 0.85% |
| 2024-03-12 | 11.81 | 11.44 | -0.36 | -3.05% | 11.34 | 11.82 | 752120 | 86416.94 | 1.55% |
| 2024-03-11 | 11.93 | 11.80 | 0.06 | 0.51% | 11.69 | 12.04 | 497047 | 58917.11 | 1.03% |
| 2024-03-08 | 11.87 | 11.74 | -0.07 | -0.59% | 11.56 | 11.87 | 569612 | 66521.20 | 1.18% |
| 2024-03-07 | 11.57 | 11.81 | 0.33 | 2.87% | 11.57 | 12.08 | 745350 | 88404.46 | 1.54% |
| 2024-03-06 | 11.39 | 11.48 | 0.19 | 1.68% | 11.25 | 11.58 | 528308 | 60500.02 | 1.09% |
| 2024-03-05 | 11.20 | 11.29 | 0.25 | 2.26% | 11.15 | 11.48 | 649623 | 73360.27 | 1.34% |
| 2024-03-04 | 11.11 | 11.04 | 0.16 | 1.47% | 10.95 | 11.25 | 613638 | 67873.59 | 1.27% |
| 2024-03-01 | 10.38 | 10.88 | 0.46 | 4.41% | 10.38 | 10.92 | 588611 | 63122.32 | 1.21% |
| 2024-02-29 | 10.31 | 10.42 | 0.07 | 0.68% | 10.25 | 10.44 | 367332 | 37998.87 | 0.76% |
| 2024-02-28 | 10.39 | 10.35 | -0.13 | -1.24% | 10.35 | 10.52 | 372286 | 38825.41 | 0.77% |
| 2024-02-27 | 10.33 | 10.48 | 0.11 | 1.06% | 10.32 | 10.54 | 283658 | 29673.24 | 0.59% |
| 2024-02-26 | 10.63 | 10.37 | -0.15 | -1.43% | 10.36 | 10.63 | 334951 | 35001.40 | 0.69% |
| 2024-02-23 | 10.58 | 10.52 | 0.05 | 0.48% | 10.46 | 10.72 | 477008 | 50468.52 | 0.98% |
| 2024-02-22 | 10.19 | 10.47 | 0.22 | 2.15% | 10.18 | 10.50 | 479826 | 49895.06 | 0.99% |
| 2024-02-21 | 10.01 | 10.25 | 0.19 | 1.89% | 9.99 | 10.43 | 583216 | 60144.80 | 1.20% |
| 2024-02-20 | 9.94 | 10.06 | 0.06 | 0.60% | 9.88 | 10.10 | 364360 | 36487.61 | 0.75% |
| 2024-02-19 | 9.67 | 10.00 | 0.23 | 2.35% | 9.58 | 10.05 | 643599 | 63435.66 | 1.33% |
| 2024-02-08 | 9.79 | 9.77 | -0.03 | -0.31% | 9.59 | 9.83 | 598841 | 58077.84 | 1.24% |
| 2024-02-07 | 9.60 | 9.80 | 0.22 | 2.30% | 9.47 | 9.80 | 624326 | 60449.61 | 1.29% |
| 2024-02-06 | 9.30 | 9.58 | 0.19 | 2.02% | 9.21 | 9.71 | 542157 | 51286.59 | 1.12% |
| 2024-02-05 | 9.29 | 9.39 | -0.04 | -0.42% | 9.15 | 9.53 | 560432 | 52291.70 | 1.16% |
| 2024-02-02 | 9.54 | 9.43 | -0.02 | -0.21% | 9.18 | 9.66 | 495704 | 47074.38 | 1.02% |
| 2024-02-01 | 9.40 | 9.45 | 0.03 | 0.32% | 9.25 | 9.58 | 380681 | 35966.14 | 0.79% |
| 2024-01-31 | 9.53 | 9.42 | -0.10 | -1.05% | 9.35 | 9.58 | 392667 | 37217.41 | 0.81% |