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 | 15.27 | 15.23 | -0.04 | -0.26% | 15.17 | 15.43 | 53715 | 8208.61 | 2.81% |
| 2024-05-08 | 15.35 | 15.27 | -0.16 | -1.04% | 15.17 | 15.50 | 69193 | 10586.15 | 3.62% |
| 2024-05-07 | 15.91 | 15.43 | -0.01 | -0.06% | 15.08 | 15.97 | 129973 | 20015.01 | 6.80% |
| 2024-05-06 | 14.13 | 15.44 | 1.40 | 9.97% | 14.13 | 15.44 | 124480 | 18599.66 | 6.51% |
| 2024-04-30 | 14.00 | 14.04 | 0.66 | 4.93% | 14.00 | 14.65 | 96257 | 13727.91 | 5.04% |
| 2024-04-29 | 13.02 | 13.38 | 0.39 | 3.00% | 13.02 | 13.40 | 32488 | 4311.85 | 1.70% |
| 2024-04-26 | 12.94 | 12.99 | 0.18 | 1.41% | 12.71 | 13.03 | 17830 | 2304.86 | 0.93% |
| 2024-04-25 | 12.78 | 12.81 | 0.15 | 1.18% | 12.56 | 13.00 | 17932 | 2301.07 | 0.94% |
| 2024-04-24 | 12.45 | 12.66 | 0.23 | 1.85% | 12.38 | 12.66 | 10443 | 1310.23 | 0.55% |
| 2024-04-23 | 12.54 | 12.43 | 0.00 | 0.00% | 12.35 | 12.62 | 10272 | 1280.08 | 0.54% |
| 2024-04-22 | 12.66 | 12.43 | -0.24 | -1.89% | 12.35 | 12.79 | 16468 | 2052.49 | 0.86% |
| 2024-04-19 | 12.44 | 12.67 | 0.17 | 1.36% | 12.44 | 12.83 | 25649 | 3246.71 | 1.34% |
| 2024-04-18 | 12.65 | 12.50 | -0.01 | -0.08% | 12.35 | 12.86 | 30315 | 3825.47 | 1.59% |
| 2024-04-17 | 11.71 | 12.51 | 1.14 | 10.03% | 11.71 | 12.51 | 37922 | 4643.03 | 1.98% |
| 2024-04-16 | 12.19 | 11.37 | -0.99 | -8.01% | 11.31 | 12.22 | 44270 | 5120.03 | 2.32% |
| 2024-04-15 | 13.03 | 12.36 | -0.67 | -5.14% | 12.10 | 13.11 | 46451 | 5838.47 | 2.43% |
| 2024-04-12 | 12.82 | 13.03 | 0.10 | 0.77% | 12.82 | 13.21 | 19646 | 2560.02 | 1.03% |
| 2024-04-11 | 12.89 | 12.93 | 0.00 | 0.00% | 12.73 | 13.15 | 17653 | 2299.50 | 0.92% |
| 2024-04-10 | 13.12 | 12.93 | -0.21 | -1.60% | 12.75 | 13.17 | 19836 | 2561.01 | 1.04% |
| 2024-04-09 | 12.78 | 13.14 | 0.39 | 3.06% | 12.76 | 13.14 | 17554 | 2283.42 | 0.92% |
| 2024-04-08 | 13.16 | 12.75 | -0.41 | -3.12% | 12.72 | 13.17 | 20651 | 2668.72 | 1.08% |
| 2024-04-03 | 13.00 | 13.16 | 0.08 | 0.61% | 12.88 | 13.19 | 17980 | 2347.26 | 0.94% |
| 2024-04-02 | 12.89 | 13.08 | 0.21 | 1.63% | 12.80 | 13.08 | 22710 | 2950.60 | 1.19% |
| 2024-04-01 | 12.77 | 12.87 | 0.13 | 1.02% | 12.70 | 12.88 | 16178 | 2071.44 | 0.85% |
| 2024-03-29 | 12.46 | 12.74 | 0.26 | 2.08% | 12.46 | 12.78 | 14880 | 1877.21 | 0.78% |
| 2024-03-28 | 12.39 | 12.48 | 0.15 | 1.22% | 12.34 | 12.68 | 13789 | 1727.58 | 0.72% |
| 2024-03-27 | 12.74 | 12.33 | -0.34 | -2.68% | 12.31 | 12.74 | 10580 | 1323.53 | 0.55% |
| 2024-03-26 | 12.78 | 12.67 | 0.17 | 1.36% | 12.39 | 12.78 | 16742 | 2104.94 | 0.88% |
| 2024-03-25 | 12.74 | 12.50 | -0.24 | -1.88% | 12.46 | 12.96 | 23730 | 3013.22 | 1.24% |
| 2024-03-22 | 12.97 | 12.74 | -0.22 | -1.70% | 12.73 | 13.05 | 24154 | 3104.48 | 1.26% |
| 2024-03-21 | 13.04 | 12.96 | -0.18 | -1.37% | 12.81 | 13.25 | 19249 | 2500.37 | 1.01% |
| 2024-03-20 | 13.10 | 13.14 | 0.06 | 0.46% | 12.90 | 13.19 | 25746 | 3365.14 | 1.35% |
| 2024-03-19 | 12.84 | 13.08 | 0.24 | 1.87% | 12.79 | 13.22 | 33094 | 4315.67 | 1.73% |
| 2024-03-18 | 12.72 | 12.84 | 0.19 | 1.50% | 12.52 | 12.85 | 18962 | 2404.80 | 0.99% |
| 2024-03-15 | 12.52 | 12.65 | 0.13 | 1.04% | 12.30 | 12.65 | 17649 | 2201.56 | 0.92% |
| 2024-03-14 | 12.54 | 12.52 | 0.02 | 0.16% | 12.25 | 12.70 | 16215 | 2024.13 | 0.85% |
| 2024-03-13 | 12.41 | 12.50 | 0.13 | 1.05% | 12.30 | 12.55 | 14252 | 1771.11 | 0.75% |
| 2024-03-12 | 12.08 | 12.37 | 0.22 | 1.81% | 12.07 | 12.48 | 19811 | 2444.31 | 1.04% |
| 2024-03-11 | 11.87 | 12.15 | 0.28 | 2.36% | 11.81 | 12.15 | 12810 | 1534.66 | 0.67% |
| 2024-03-08 | 11.64 | 11.87 | 0.17 | 1.45% | 11.57 | 11.88 | 12059 | 1418.63 | 0.63% |
| 2024-03-07 | 11.74 | 11.70 | -0.06 | -0.51% | 11.63 | 11.94 | 14237 | 1680.23 | 0.74% |
| 2024-03-06 | 11.67 | 11.76 | 0.06 | 0.51% | 11.58 | 11.88 | 11340 | 1330.36 | 0.59% |
| 2024-03-05 | 11.96 | 11.70 | -0.23 | -1.93% | 11.62 | 11.96 | 16280 | 1907.04 | 0.85% |
| 2024-03-04 | 11.94 | 11.93 | -0.02 | -0.17% | 11.74 | 12.04 | 15446 | 1838.75 | 0.81% |
| 2024-03-01 | 11.99 | 11.95 | -0.10 | -0.83% | 11.82 | 12.08 | 18653 | 2227.86 | 0.98% |
| 2024-02-29 | 11.62 | 12.05 | 0.22 | 1.86% | 11.61 | 12.05 | 27667 | 3281.97 | 1.45% |
| 2024-02-28 | 12.78 | 11.83 | -0.81 | -6.41% | 11.80 | 13.05 | 33240 | 4132.09 | 1.74% |
| 2024-02-27 | 12.33 | 12.64 | 0.26 | 2.10% | 12.20 | 12.70 | 21508 | 2698.34 | 1.13% |
| 2024-02-26 | 12.12 | 12.38 | 0.23 | 1.89% | 12.02 | 12.56 | 23433 | 2885.89 | 1.23% |
| 2024-02-23 | 11.88 | 12.15 | 0.37 | 3.14% | 11.82 | 12.16 | 22150 | 2653.05 | 1.16% |
| 2024-02-22 | 11.69 | 11.78 | 0.13 | 1.12% | 11.53 | 11.90 | 18626 | 2184.61 | 0.97% |
| 2024-02-21 | 11.44 | 11.65 | 0.18 | 1.57% | 11.33 | 11.88 | 33810 | 3937.33 | 1.77% |
| 2024-02-20 | 11.56 | 11.47 | -0.21 | -1.80% | 11.37 | 11.58 | 21425 | 2455.88 | 1.12% |
| 2024-02-19 | 11.51 | 11.68 | 0.49 | 4.38% | 11.48 | 11.87 | 38660 | 4503.55 | 2.02% |
| 2024-02-08 | 10.22 | 11.19 | 1.02 | 10.03% | 10.22 | 11.19 | 38875 | 4173.84 | 2.03% |
| 2024-02-07 | 10.43 | 10.17 | -0.33 | -3.14% | 10.01 | 10.69 | 48552 | 5022.19 | 2.54% |
| 2024-02-06 | 9.46 | 10.50 | 0.50 | 5.00% | 9.38 | 10.52 | 66844 | 6581.16 | 3.50% |
| 2024-02-05 | 11.03 | 10.00 | -1.03 | -9.34% | 9.93 | 11.03 | 55362 | 5626.59 | 2.90% |
| 2024-02-02 | 11.87 | 11.03 | -0.84 | -7.08% | 10.68 | 11.98 | 54120 | 6068.33 | 2.83% |
| 2024-02-01 | 11.84 | 11.87 | 0.01 | 0.08% | 11.56 | 12.14 | 37108 | 4391.88 | 1.94% |
| 2024-01-31 | 12.15 | 11.86 | -0.44 | -3.58% | 11.85 | 12.35 | 45634 | 5515.32 | 2.39% |