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 | 13.93 | 13.78 | 0.17 | 1.25% | 13.50 | 14.06 | 240342 | 32999.53 | 10.30% |
| 2024-05-08 | 14.08 | 13.61 | -0.51 | -3.61% | 13.55 | 14.28 | 288753 | 39931.04 | 12.38% |
| 2024-05-07 | 14.00 | 14.12 | -0.29 | -2.01% | 13.73 | 14.55 | 432676 | 61225.67 | 18.54% |
| 2024-05-06 | 16.00 | 14.41 | -1.52 | -9.54% | 14.34 | 16.80 | 610671 | 92257.42 | 26.17% |
| 2024-04-30 | 15.93 | 15.93 | 1.45 | 10.01% | 15.12 | 15.93 | 631755 | 99977.67 | 27.08% |
| 2024-04-29 | 14.48 | 14.48 | 1.32 | 10.03% | 14.48 | 14.48 | 39171 | 5671.94 | 1.68% |
| 2024-04-26 | 11.73 | 13.16 | 1.20 | 10.03% | 11.73 | 13.16 | 129433 | 16492.48 | 5.55% |
| 2024-04-25 | 11.57 | 11.96 | 0.22 | 1.87% | 11.57 | 12.35 | 102395 | 12304.78 | 4.39% |
| 2024-04-24 | 11.28 | 11.74 | 0.37 | 3.25% | 11.28 | 11.89 | 131638 | 15307.21 | 5.64% |
| 2024-04-23 | 10.70 | 11.37 | 0.52 | 4.79% | 10.70 | 11.94 | 142798 | 16493.31 | 6.12% |
| 2024-04-22 | 10.36 | 10.85 | 0.37 | 3.53% | 10.13 | 11.17 | 73150 | 7864.01 | 3.14% |
| 2024-04-19 | 10.60 | 10.48 | -0.25 | -2.33% | 10.31 | 10.87 | 59178 | 6230.61 | 2.54% |
| 2024-04-18 | 10.81 | 10.73 | -0.12 | -1.11% | 10.53 | 11.00 | 55163 | 5954.06 | 2.36% |
| 2024-04-17 | 10.44 | 10.85 | 0.51 | 4.93% | 10.40 | 11.02 | 65220 | 7049.30 | 2.80% |
| 2024-04-16 | 11.28 | 10.34 | -1.15 | -10.01% | 10.34 | 11.32 | 95116 | 10020.37 | 4.08% |
| 2024-04-15 | 12.15 | 11.49 | -0.85 | -6.89% | 11.30 | 12.37 | 85372 | 10086.76 | 3.66% |
| 2024-04-12 | 12.08 | 12.34 | 0.16 | 1.31% | 11.82 | 12.65 | 92192 | 11318.88 | 3.95% |
| 2024-04-11 | 11.90 | 12.18 | 0.21 | 1.75% | 11.65 | 12.25 | 65074 | 7829.92 | 2.79% |
| 2024-04-10 | 12.29 | 11.97 | -0.47 | -3.78% | 11.66 | 12.38 | 60724 | 7266.59 | 2.60% |
| 2024-04-09 | 11.88 | 12.44 | 0.52 | 4.36% | 11.88 | 12.98 | 80242 | 9946.38 | 3.44% |
| 2024-04-08 | 12.12 | 11.92 | -0.20 | -1.65% | 11.70 | 12.36 | 59320 | 7105.62 | 2.54% |
| 2024-04-03 | 12.40 | 12.12 | -0.43 | -3.43% | 12.03 | 12.51 | 59711 | 7265.16 | 2.56% |
| 2024-04-02 | 12.75 | 12.55 | -0.20 | -1.57% | 12.38 | 12.82 | 86797 | 10864.04 | 3.72% |
| 2024-04-01 | 12.79 | 12.75 | 0.14 | 1.11% | 12.66 | 13.20 | 115475 | 14843.13 | 4.95% |
| 2024-03-29 | 13.14 | 12.61 | -0.03 | -0.24% | 12.36 | 13.28 | 153513 | 19504.62 | 6.58% |
| 2024-03-28 | 11.58 | 12.64 | 1.15 | 10.01% | 11.58 | 12.64 | 54742 | 6829.64 | 2.35% |
| 2024-03-27 | 12.27 | 11.49 | -0.67 | -5.51% | 11.47 | 12.39 | 77027 | 9086.36 | 3.30% |
| 2024-03-26 | 12.51 | 12.16 | -0.66 | -5.15% | 11.91 | 12.73 | 118509 | 14538.62 | 5.08% |
| 2024-03-25 | 12.70 | 12.82 | 0.15 | 1.18% | 12.44 | 13.39 | 156860 | 20378.04 | 6.72% |
| 2024-03-22 | 12.52 | 12.67 | 0.16 | 1.28% | 12.38 | 12.73 | 93982 | 11829.71 | 4.03% |
| 2024-03-21 | 12.46 | 12.51 | 0.03 | 0.24% | 12.36 | 12.67 | 84069 | 10526.08 | 3.60% |
| 2024-03-20 | 12.38 | 12.48 | 0.04 | 0.32% | 12.28 | 12.55 | 97243 | 12083.78 | 4.17% |
| 2024-03-19 | 12.85 | 12.44 | -0.44 | -3.42% | 12.36 | 13.09 | 166662 | 20962.94 | 7.14% |
| 2024-03-18 | 11.57 | 12.88 | 1.17 | 9.99% | 11.57 | 12.88 | 97600 | 12110.35 | 4.18% |
| 2024-03-15 | 11.51 | 11.71 | 0.07 | 0.60% | 11.36 | 11.71 | 38415 | 4433.07 | 1.65% |
| 2024-03-14 | 11.69 | 11.64 | -0.19 | -1.61% | 11.31 | 11.78 | 57684 | 6664.38 | 2.47% |
| 2024-03-13 | 11.49 | 11.83 | 0.36 | 3.14% | 11.49 | 11.99 | 76183 | 8996.40 | 3.27% |
| 2024-03-12 | 11.34 | 11.47 | 0.20 | 1.77% | 11.22 | 11.50 | 42914 | 4884.08 | 1.84% |
| 2024-03-11 | 11.10 | 11.27 | 0.12 | 1.08% | 10.96 | 11.28 | 47638 | 5313.27 | 2.04% |
| 2024-03-08 | 10.91 | 11.15 | 0.16 | 1.46% | 10.90 | 11.20 | 39688 | 4402.59 | 1.70% |
| 2024-03-07 | 11.31 | 10.99 | -0.28 | -2.48% | 10.92 | 11.41 | 65901 | 7351.17 | 2.82% |
| 2024-03-06 | 10.94 | 11.27 | 0.27 | 2.45% | 10.88 | 11.99 | 95003 | 10852.77 | 4.07% |
| 2024-03-05 | 11.08 | 11.00 | -0.12 | -1.08% | 10.85 | 11.37 | 55847 | 6188.83 | 2.39% |
| 2024-03-04 | 11.36 | 11.12 | -0.14 | -1.24% | 10.88 | 11.37 | 53652 | 5951.42 | 2.30% |
| 2024-03-01 | 10.87 | 11.26 | 0.39 | 3.59% | 10.87 | 11.28 | 66213 | 7371.40 | 2.84% |
| 2024-02-29 | 10.30 | 10.87 | 0.41 | 3.92% | 10.20 | 10.92 | 81551 | 8711.53 | 3.50% |
| 2024-02-28 | 11.56 | 10.46 | -1.16 | -9.98% | 10.46 | 11.93 | 101773 | 11362.03 | 4.36% |
| 2024-02-27 | 11.13 | 11.62 | 0.37 | 3.29% | 11.06 | 11.62 | 73298 | 8303.74 | 3.14% |
| 2024-02-26 | 10.91 | 11.25 | 0.23 | 2.09% | 10.75 | 11.40 | 94190 | 10465.28 | 4.04% |
| 2024-02-23 | 10.54 | 11.02 | 0.62 | 5.96% | 10.54 | 11.40 | 91532 | 10035.54 | 3.92% |
| 2024-02-22 | 10.04 | 10.40 | 0.36 | 3.59% | 10.00 | 10.42 | 58673 | 6005.20 | 2.51% |
| 2024-02-21 | 9.66 | 10.04 | 0.30 | 3.08% | 9.58 | 10.25 | 65280 | 6529.75 | 2.80% |
| 2024-02-20 | 9.89 | 9.74 | -0.05 | -0.51% | 9.42 | 9.90 | 56976 | 5521.35 | 2.44% |
| 2024-02-19 | 9.27 | 9.79 | 0.84 | 9.39% | 9.20 | 9.85 | 113566 | 10927.53 | 4.87% |
| 2024-02-08 | 8.22 | 8.95 | 0.81 | 9.95% | 8.22 | 8.95 | 79120 | 6801.66 | 3.39% |
| 2024-02-07 | 9.02 | 8.14 | -0.82 | -9.15% | 8.06 | 9.27 | 137070 | 11658.50 | 5.87% |
| 2024-02-06 | 9.02 | 8.96 | -0.27 | -2.93% | 8.32 | 9.31 | 108548 | 9395.47 | 4.65% |
| 2024-02-05 | 9.95 | 9.23 | -1.02 | -9.95% | 9.23 | 10.17 | 98369 | 9230.75 | 4.22% |
| 2024-02-02 | 10.82 | 10.25 | -0.56 | -5.18% | 9.89 | 11.39 | 87606 | 9218.63 | 3.75% |
| 2024-02-01 | 10.66 | 10.81 | 0.15 | 1.41% | 10.41 | 11.05 | 87730 | 9382.82 | 3.76% |
| 2024-01-31 | 10.94 | 10.66 | -0.28 | -2.56% | 10.61 | 11.66 | 121855 | 13555.38 | 5.22% |
| 2024-01-30 | 10.60 | 10.94 | -0.58 | -5.03% | 10.43 | 11.36 | 149741 | 16435.53 | 6.42% |