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 | 13.90 | 13.94 | 0.04 | 0.29% | 13.68 | 14.02 | 79665 | 11046.50 | 0.72% |
| 2024-05-09 | 13.58 | 13.90 | 0.31 | 2.28% | 13.51 | 14.00 | 88128 | 12195.79 | 0.79% |
| 2024-05-08 | 13.59 | 13.59 | -0.08 | -0.59% | 13.52 | 14.12 | 142104 | 19590.15 | 1.28% |
| 2024-05-07 | 13.51 | 13.67 | 0.14 | 1.03% | 13.40 | 13.77 | 139921 | 19023.69 | 1.26% |
| 2024-05-06 | 12.93 | 13.53 | 0.57 | 4.40% | 12.93 | 13.60 | 156365 | 20864.73 | 1.41% |
| 2024-04-30 | 13.06 | 12.96 | -0.10 | -0.77% | 12.77 | 13.10 | 123015 | 15917.25 | 1.11% |
| 2024-04-29 | 13.50 | 13.06 | -0.49 | -3.62% | 12.87 | 13.50 | 245310 | 31966.35 | 2.21% |
| 2024-04-26 | 12.80 | 13.55 | 0.91 | 7.20% | 12.60 | 13.90 | 302380 | 40872.57 | 2.73% |
| 2024-04-25 | 12.82 | 12.64 | -0.18 | -1.40% | 12.60 | 13.00 | 177146 | 22627.16 | 1.60% |
| 2024-04-24 | 13.44 | 12.82 | -0.62 | -4.61% | 12.42 | 13.75 | 167854 | 21510.67 | 1.51% |
| 2024-04-23 | 13.20 | 13.44 | 0.19 | 1.43% | 13.00 | 13.63 | 130114 | 17365.05 | 1.17% |
| 2024-04-22 | 12.92 | 13.25 | 0.51 | 4.00% | 12.92 | 13.69 | 228026 | 30653.37 | 2.06% |
| 2024-04-19 | 11.99 | 12.74 | 0.79 | 6.61% | 11.82 | 12.95 | 183937 | 22941.74 | 1.66% |
| 2024-04-18 | 12.30 | 11.95 | -0.01 | -0.08% | 11.84 | 12.31 | 124526 | 15038.29 | 1.12% |
| 2024-04-17 | 11.30 | 11.96 | 0.88 | 7.94% | 11.11 | 12.15 | 136125 | 15866.17 | 1.23% |
| 2024-04-16 | 11.65 | 11.08 | -0.57 | -4.89% | 10.80 | 11.76 | 110980 | 12358.96 | 1.00% |
| 2024-04-15 | 11.98 | 11.65 | -0.17 | -1.44% | 11.50 | 12.10 | 108418 | 12776.22 | 0.98% |
| 2024-04-12 | 11.62 | 11.82 | 0.16 | 1.37% | 11.47 | 12.18 | 162963 | 19290.93 | 1.47% |
| 2024-04-11 | 10.65 | 11.66 | 0.61 | 5.52% | 10.65 | 11.75 | 174893 | 19863.38 | 1.58% |
| 2024-04-10 | 11.23 | 11.05 | 0.12 | 1.10% | 10.83 | 11.54 | 130614 | 14671.23 | 1.18% |
| 2024-04-09 | 10.56 | 10.93 | 0.31 | 2.92% | 10.56 | 10.95 | 44620 | 4823.92 | 0.40% |
| 2024-04-08 | 10.72 | 10.62 | -0.16 | -1.48% | 10.57 | 10.74 | 34763 | 3701.73 | 0.31% |
| 2024-04-03 | 10.80 | 10.78 | -0.10 | -0.92% | 10.57 | 10.83 | 33891 | 3628.48 | 0.31% |
| 2024-04-02 | 10.88 | 10.88 | 0.00 | 0.00% | 10.73 | 10.90 | 33897 | 3667.38 | 0.31% |
| 2024-04-01 | 10.65 | 10.88 | 0.23 | 2.16% | 10.65 | 10.92 | 40405 | 4379.23 | 0.36% |
| 2024-03-29 | 10.55 | 10.65 | 0.12 | 1.14% | 10.42 | 10.70 | 29845 | 3145.07 | 0.27% |
| 2024-03-28 | 10.41 | 10.53 | 0.06 | 0.57% | 10.41 | 10.73 | 40421 | 4270.97 | 0.36% |
| 2024-03-27 | 10.87 | 10.47 | -0.39 | -3.59% | 10.45 | 10.88 | 40192 | 4275.42 | 0.36% |
| 2024-03-26 | 10.84 | 10.86 | 0.01 | 0.09% | 10.61 | 11.00 | 45060 | 4882.25 | 0.41% |
| 2024-03-25 | 11.19 | 10.85 | -0.29 | -2.60% | 10.83 | 11.22 | 60485 | 6673.97 | 0.55% |
| 2024-03-22 | 11.33 | 11.14 | -0.13 | -1.15% | 11.00 | 11.33 | 49748 | 5531.72 | 0.45% |
| 2024-03-21 | 11.33 | 11.27 | -0.05 | -0.44% | 11.22 | 11.46 | 41236 | 4668.76 | 0.37% |
| 2024-03-20 | 11.20 | 11.32 | -0.03 | -0.26% | 11.20 | 11.36 | 41491 | 4683.48 | 0.37% |
| 2024-03-19 | 11.37 | 11.35 | -0.07 | -0.61% | 11.31 | 11.43 | 51333 | 5840.73 | 0.46% |
| 2024-03-18 | 11.35 | 11.42 | 0.12 | 1.06% | 11.23 | 11.46 | 62343 | 7081.67 | 0.56% |
| 2024-03-15 | 11.11 | 11.30 | 0.19 | 1.71% | 11.09 | 11.34 | 59639 | 6674.89 | 0.54% |
| 2024-03-14 | 11.26 | 11.11 | -0.19 | -1.68% | 10.99 | 11.33 | 64932 | 7246.95 | 0.59% |
| 2024-03-13 | 11.52 | 11.30 | -0.23 | -1.99% | 11.25 | 11.52 | 94036 | 10685.51 | 0.85% |
| 2024-03-12 | 11.57 | 11.53 | -0.04 | -0.35% | 11.42 | 11.66 | 101424 | 11698.78 | 0.91% |
| 2024-03-11 | 11.21 | 11.57 | 0.36 | 3.21% | 11.10 | 11.77 | 157267 | 17893.90 | 1.42% |
| 2024-03-08 | 10.86 | 11.21 | 0.22 | 2.00% | 10.69 | 11.49 | 124867 | 13813.15 | 1.13% |
| 2024-03-07 | 10.85 | 10.99 | 0.28 | 2.61% | 10.85 | 11.66 | 164221 | 18483.38 | 1.48% |
| 2024-03-06 | 10.60 | 10.71 | 0.13 | 1.23% | 10.44 | 10.80 | 51479 | 5480.11 | 0.46% |
| 2024-03-05 | 10.64 | 10.58 | -0.20 | -1.86% | 10.53 | 10.78 | 54518 | 5812.31 | 0.49% |
| 2024-03-04 | 10.99 | 10.78 | -0.17 | -1.55% | 10.65 | 11.03 | 63136 | 6821.21 | 0.57% |
| 2024-03-01 | 10.80 | 10.95 | 0.14 | 1.30% | 10.75 | 10.98 | 73418 | 7999.02 | 0.66% |
| 2024-02-29 | 10.10 | 10.81 | 0.49 | 4.75% | 10.10 | 10.86 | 86286 | 9186.32 | 0.78% |
| 2024-02-28 | 10.91 | 10.32 | -0.65 | -5.93% | 10.30 | 11.19 | 121769 | 13132.87 | 1.10% |
| 2024-02-27 | 10.67 | 10.97 | 0.15 | 1.39% | 10.55 | 10.97 | 91500 | 9880.55 | 0.82% |
| 2024-02-26 | 10.97 | 10.82 | 0.38 | 3.64% | 10.66 | 11.10 | 129859 | 14081.74 | 1.17% |
| 2024-02-23 | 10.37 | 10.44 | 0.16 | 1.56% | 10.16 | 10.47 | 76080 | 7847.25 | 0.69% |
| 2024-02-22 | 10.03 | 10.28 | 0.20 | 1.98% | 10.03 | 10.32 | 56903 | 5810.13 | 0.51% |
| 2024-02-21 | 9.86 | 10.08 | 0.12 | 1.20% | 9.80 | 10.38 | 72174 | 7329.59 | 0.65% |
| 2024-02-20 | 9.94 | 9.96 | -0.01 | -0.10% | 9.65 | 9.99 | 60390 | 5967.35 | 0.54% |
| 2024-02-19 | 9.90 | 9.97 | 0.21 | 2.15% | 9.72 | 10.25 | 121286 | 11989.05 | 1.09% |
| 2024-02-08 | 9.28 | 9.76 | 0.47 | 5.06% | 9.21 | 9.95 | 114375 | 11068.15 | 1.03% |
| 2024-02-07 | 9.25 | 9.29 | 0.34 | 3.80% | 9.02 | 9.78 | 132318 | 12429.39 | 1.19% |
| 2024-02-06 | 8.14 | 8.95 | 0.81 | 9.95% | 8.00 | 8.95 | 109654 | 9412.30 | 0.99% |
| 2024-02-05 | 8.99 | 8.14 | -0.86 | -9.56% | 8.10 | 8.99 | 89679 | 7504.77 | 0.81% |
| 2024-02-02 | 9.34 | 9.00 | -0.34 | -3.64% | 8.65 | 9.52 | 58353 | 5306.36 | 0.53% |
| 2024-02-01 | 9.49 | 9.34 | -0.13 | -1.37% | 9.24 | 9.60 | 44308 | 4173.86 | 0.40% |