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 | 13.37 | 13.28 | -0.09 | -0.67% | 13.27 | 13.55 | 116967 | 15632.79 | 7.92% |
| 2024-05-08 | 13.70 | 13.37 | -0.74 | -5.24% | 13.30 | 13.93 | 182087 | 24543.53 | 12.33% |
| 2024-05-07 | 13.11 | 14.11 | 0.91 | 6.89% | 13.11 | 14.52 | 285936 | 39948.83 | 19.36% |
| 2024-05-06 | 13.59 | 13.20 | 0.24 | 1.85% | 13.17 | 13.59 | 227049 | 30323.34 | 15.37% |
| 2024-04-30 | 12.96 | 12.96 | 1.18 | 10.02% | 12.96 | 12.96 | 47926 | 6211.18 | 3.24% |
| 2024-04-29 | 11.31 | 11.78 | 0.38 | 3.33% | 11.23 | 11.80 | 73137 | 8523.33 | 4.95% |
| 2024-04-26 | 11.16 | 11.40 | 0.24 | 2.15% | 11.16 | 11.51 | 76644 | 8725.35 | 5.19% |
| 2024-04-25 | 11.20 | 11.16 | 0.02 | 0.18% | 11.10 | 11.37 | 63491 | 7122.27 | 4.30% |
| 2024-04-24 | 10.80 | 11.14 | 0.48 | 4.50% | 10.75 | 11.20 | 67557 | 7439.86 | 4.57% |
| 2024-04-23 | 10.76 | 10.66 | -0.03 | -0.28% | 10.65 | 10.91 | 50569 | 5443.06 | 3.42% |
| 2024-04-22 | 11.01 | 10.69 | -0.48 | -4.30% | 10.49 | 11.12 | 75989 | 8172.23 | 5.14% |
| 2024-04-19 | 10.78 | 11.17 | 0.39 | 3.62% | 10.65 | 11.32 | 102942 | 11384.37 | 6.97% |
| 2024-04-18 | 10.83 | 10.78 | 0.03 | 0.28% | 10.57 | 10.97 | 86917 | 9402.46 | 5.88% |
| 2024-04-17 | 9.80 | 10.75 | 0.77 | 7.72% | 9.80 | 10.80 | 112030 | 11846.21 | 7.58% |
| 2024-04-16 | 10.95 | 9.98 | -1.11 | -10.01% | 9.98 | 10.96 | 127824 | 13036.11 | 8.65% |
| 2024-04-15 | 11.84 | 11.09 | -0.96 | -7.97% | 10.85 | 11.99 | 130962 | 14741.54 | 8.87% |
| 2024-04-12 | 12.00 | 12.05 | 0.12 | 1.01% | 11.94 | 12.40 | 90315 | 10982.03 | 6.11% |
| 2024-04-11 | 11.94 | 11.93 | -0.07 | -0.58% | 11.78 | 12.30 | 90345 | 10894.67 | 6.12% |
| 2024-04-10 | 12.79 | 12.00 | -0.84 | -6.54% | 11.90 | 12.87 | 130580 | 15959.68 | 8.84% |
| 2024-04-09 | 12.75 | 12.84 | -0.08 | -0.62% | 12.60 | 13.00 | 81237 | 10378.84 | 5.50% |
| 2024-04-08 | 13.10 | 12.92 | -0.29 | -2.20% | 12.86 | 13.43 | 98459 | 12901.41 | 6.67% |
| 2024-04-03 | 13.88 | 13.21 | -0.84 | -5.98% | 13.19 | 13.98 | 152051 | 20522.45 | 10.29% |
| 2024-04-02 | 13.92 | 14.05 | 0.06 | 0.43% | 13.74 | 14.34 | 170247 | 23912.66 | 11.53% |
| 2024-04-01 | 13.94 | 13.99 | 0.06 | 0.43% | 13.71 | 14.20 | 229888 | 32065.00 | 15.56% |
| 2024-03-29 | 14.09 | 13.93 | -0.25 | -1.76% | 13.90 | 14.75 | 332936 | 47686.42 | 22.54% |
| 2024-03-28 | 12.80 | 14.18 | 1.29 | 10.01% | 12.58 | 14.18 | 312937 | 43251.24 | 21.19% |
| 2024-03-27 | 13.69 | 12.89 | -1.08 | -7.73% | 12.71 | 13.83 | 150824 | 20029.03 | 10.21% |
| 2024-03-26 | 13.00 | 13.97 | 0.84 | 6.40% | 12.70 | 14.11 | 237972 | 32129.41 | 16.11% |
| 2024-03-25 | 13.60 | 13.13 | -0.56 | -4.09% | 12.90 | 13.96 | 153928 | 20943.15 | 10.42% |
| 2024-03-22 | 14.10 | 13.69 | -0.49 | -3.46% | 13.60 | 14.32 | 169008 | 23300.33 | 11.44% |
| 2024-03-21 | 14.29 | 14.18 | -0.51 | -3.47% | 14.15 | 14.60 | 221336 | 31705.47 | 14.98% |
| 2024-03-20 | 14.20 | 14.69 | 0.06 | 0.41% | 14.05 | 15.89 | 410502 | 59993.16 | 27.79% |
| 2024-03-19 | 13.21 | 14.63 | 1.33 | 10.00% | 13.12 | 14.63 | 366952 | 52440.63 | 24.84% |
| 2024-03-18 | 12.79 | 13.30 | 0.49 | 3.83% | 12.62 | 13.95 | 251796 | 33173.08 | 17.05% |
| 2024-03-15 | 12.95 | 12.81 | -0.14 | -1.08% | 12.60 | 12.95 | 134705 | 17185.61 | 9.12% |
| 2024-03-14 | 12.59 | 12.95 | 0.21 | 1.65% | 12.35 | 13.00 | 195734 | 25064.74 | 13.25% |
| 2024-03-13 | 12.90 | 12.74 | -0.16 | -1.24% | 12.62 | 13.10 | 150467 | 19276.45 | 10.19% |
| 2024-03-12 | 13.00 | 12.90 | -0.55 | -4.09% | 12.79 | 13.38 | 264216 | 34252.75 | 17.89% |
| 2024-03-11 | 12.71 | 13.45 | 0.90 | 7.17% | 12.22 | 13.46 | 425747 | 53863.24 | 28.82% |
| 2024-03-08 | 11.30 | 12.55 | 1.14 | 9.99% | 11.30 | 12.55 | 211501 | 26372.50 | 14.32% |
| 2024-03-07 | 12.06 | 11.41 | -0.76 | -6.24% | 11.30 | 12.25 | 227208 | 26611.54 | 15.38% |
| 2024-03-06 | 11.99 | 12.17 | -0.21 | -1.70% | 11.59 | 12.37 | 281062 | 33832.36 | 19.03% |
| 2024-03-05 | 12.65 | 12.38 | 0.46 | 3.86% | 12.33 | 13.11 | 414314 | 53036.66 | 28.05% |
| 2024-03-04 | 11.24 | 11.92 | 1.08 | 9.96% | 10.91 | 11.92 | 143299 | 16653.33 | 9.70% |
| 2024-03-01 | 10.49 | 10.84 | 0.40 | 3.83% | 10.46 | 10.92 | 165402 | 17698.00 | 11.20% |
| 2024-02-29 | 9.70 | 10.44 | 0.33 | 3.26% | 9.66 | 10.49 | 147199 | 15151.62 | 9.97% |
| 2024-02-28 | 11.18 | 10.11 | -1.12 | -9.97% | 10.11 | 11.45 | 228677 | 24725.09 | 15.48% |
| 2024-02-27 | 10.59 | 11.23 | 0.57 | 5.35% | 10.42 | 11.23 | 177042 | 19423.62 | 11.99% |
| 2024-02-26 | 10.20 | 10.66 | 0.35 | 3.39% | 10.17 | 10.95 | 195001 | 20562.40 | 13.20% |
| 2024-02-23 | 10.03 | 10.31 | 0.11 | 1.08% | 9.84 | 10.46 | 208551 | 21105.47 | 14.12% |
| 2024-02-22 | 9.50 | 10.20 | 0.81 | 8.63% | 9.47 | 10.22 | 194320 | 19182.69 | 13.16% |
| 2024-02-21 | 9.09 | 9.39 | 0.28 | 3.07% | 8.86 | 9.96 | 181365 | 17043.06 | 12.28% |
| 2024-02-20 | 9.04 | 9.11 | 0.28 | 3.17% | 8.96 | 9.67 | 192955 | 17748.35 | 13.06% |
| 2024-02-19 | 8.03 | 8.83 | 0.80 | 9.96% | 8.03 | 8.83 | 159398 | 13586.92 | 10.79% |
| 2024-02-08 | 7.30 | 8.03 | 0.64 | 8.66% | 6.95 | 8.08 | 177234 | 13420.16 | 12.00% |
| 2024-02-07 | 8.18 | 7.39 | -0.78 | -9.55% | 7.37 | 8.25 | 183908 | 14090.63 | 12.45% |
| 2024-02-06 | 8.93 | 8.17 | -0.90 | -9.92% | 8.16 | 8.93 | 162372 | 13446.08 | 10.99% |
| 2024-02-05 | 9.90 | 9.07 | -1.01 | -10.02% | 9.07 | 10.03 | 81362 | 7488.76 | 5.51% |
| 2024-02-02 | 10.72 | 10.08 | -0.55 | -5.17% | 9.72 | 11.05 | 103086 | 10687.89 | 6.98% |
| 2024-02-01 | 11.06 | 10.63 | -0.47 | -4.23% | 10.38 | 11.06 | 83273 | 8864.44 | 5.64% |
| 2024-01-31 | 11.80 | 11.10 | -0.75 | -6.33% | 10.96 | 11.88 | 106247 | 12051.31 | 7.19% |