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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 13.33 | 13.61 | 0.28 | 2.10% | 13.32 | 13.80 | 64337 | 8696.36 | 3.15% |
| 2024-05-10 | 13.47 | 13.33 | -0.25 | -1.84% | 13.27 | 13.99 | 74565 | 10085.91 | 3.65% |
| 2024-05-09 | 13.77 | 13.58 | -0.54 | -3.82% | 13.26 | 13.80 | 100598 | 13615.51 | 4.92% |
| 2024-05-08 | 13.46 | 14.12 | 0.52 | 3.82% | 13.42 | 14.45 | 163739 | 22869.73 | 8.01% |
| 2024-05-07 | 13.65 | 13.60 | 0.38 | 2.87% | 13.26 | 14.20 | 176105 | 24017.60 | 8.61% |
| 2024-05-06 | 12.30 | 13.22 | 1.20 | 9.98% | 12.04 | 13.22 | 74849 | 9512.31 | 3.66% |
| 2024-04-30 | 12.28 | 12.02 | -0.52 | -4.15% | 11.97 | 12.62 | 73865 | 9018.04 | 3.61% |
| 2024-04-29 | 12.29 | 12.54 | 0.16 | 1.29% | 12.21 | 12.72 | 87182 | 10855.52 | 4.26% |
| 2024-04-26 | 12.76 | 12.38 | -0.38 | -2.98% | 12.31 | 12.82 | 110444 | 13736.95 | 5.40% |
| 2024-04-25 | 11.41 | 12.76 | 1.16 | 10.00% | 11.41 | 12.76 | 103342 | 12930.87 | 5.05% |
| 2024-04-24 | 11.81 | 11.60 | -0.22 | -1.86% | 11.35 | 11.81 | 52958 | 6102.16 | 2.59% |
| 2024-04-23 | 12.11 | 11.82 | -0.38 | -3.11% | 11.64 | 12.11 | 59197 | 6999.00 | 2.90% |
| 2024-04-22 | 12.70 | 12.20 | -0.70 | -5.43% | 11.81 | 12.78 | 74834 | 9143.52 | 3.66% |
| 2024-04-19 | 13.05 | 12.90 | -0.87 | -6.32% | 12.68 | 13.47 | 109046 | 14259.20 | 5.33% |
| 2024-04-18 | 12.56 | 13.77 | 0.76 | 5.84% | 12.20 | 14.20 | 174885 | 23277.30 | 8.55% |
| 2024-04-17 | 13.40 | 13.01 | 0.58 | 4.67% | 12.87 | 13.67 | 186160 | 24823.51 | 9.10% |
| 2024-04-16 | 11.05 | 12.43 | 1.13 | 10.00% | 10.96 | 12.43 | 57098 | 6919.23 | 2.79% |
| 2024-04-15 | 11.80 | 11.30 | -0.99 | -8.06% | 11.06 | 12.00 | 117176 | 13373.57 | 5.73% |
| 2024-04-12 | 11.08 | 12.29 | 1.12 | 10.03% | 10.94 | 12.29 | 82990 | 9936.84 | 4.06% |
| 2024-04-11 | 11.20 | 11.17 | 0.06 | 0.54% | 10.96 | 11.38 | 14737 | 1653.97 | 0.72% |
| 2024-04-10 | 11.44 | 11.11 | -0.37 | -3.22% | 11.05 | 11.50 | 16252 | 1825.93 | 0.79% |
| 2024-04-09 | 11.42 | 11.48 | 0.00 | 0.00% | 11.30 | 11.57 | 19047 | 2179.16 | 0.93% |
| 2024-04-08 | 11.51 | 11.48 | -0.01 | -0.09% | 11.34 | 11.66 | 36256 | 4179.97 | 1.77% |
| 2024-04-03 | 11.36 | 11.49 | 0.03 | 0.26% | 11.31 | 11.57 | 22603 | 2584.79 | 1.11% |
| 2024-04-02 | 11.14 | 11.46 | 0.32 | 2.87% | 11.14 | 11.64 | 30574 | 3480.97 | 1.50% |
| 2024-04-01 | 10.89 | 11.14 | 0.29 | 2.67% | 10.80 | 11.14 | 20496 | 2258.17 | 1.00% |
| 2024-03-29 | 10.60 | 10.85 | 0.28 | 2.65% | 10.50 | 10.86 | 17933 | 1921.22 | 0.88% |
| 2024-03-28 | 10.52 | 10.57 | -0.06 | -0.56% | 10.50 | 10.77 | 23581 | 2502.08 | 1.15% |
| 2024-03-27 | 10.72 | 10.63 | -0.19 | -1.76% | 10.60 | 11.29 | 29938 | 3270.73 | 1.46% |
| 2024-03-26 | 10.79 | 10.82 | 0.12 | 1.12% | 10.51 | 10.90 | 12267 | 1316.14 | 0.60% |
| 2024-03-25 | 11.00 | 10.70 | -0.38 | -3.43% | 10.69 | 11.09 | 12739 | 1386.09 | 0.62% |
| 2024-03-22 | 11.33 | 11.08 | -0.22 | -1.95% | 10.98 | 11.36 | 11357 | 1263.05 | 0.56% |
| 2024-03-21 | 11.31 | 11.30 | -0.07 | -0.62% | 11.16 | 11.47 | 13689 | 1543.04 | 0.67% |
| 2024-03-20 | 11.34 | 11.37 | 0.03 | 0.26% | 11.20 | 11.39 | 11593 | 1309.78 | 0.57% |
| 2024-03-19 | 11.17 | 11.34 | 0.14 | 1.25% | 11.14 | 11.37 | 14586 | 1647.43 | 0.71% |
| 2024-03-18 | 11.08 | 11.20 | 0.15 | 1.36% | 11.06 | 11.23 | 15771 | 1757.08 | 0.77% |
| 2024-03-15 | 10.75 | 11.05 | 0.20 | 1.84% | 10.70 | 11.07 | 13681 | 1493.54 | 0.67% |
| 2024-03-14 | 10.88 | 10.85 | -0.02 | -0.18% | 10.68 | 10.96 | 11762 | 1274.69 | 0.58% |
| 2024-03-13 | 10.90 | 10.87 | -0.03 | -0.28% | 10.73 | 10.96 | 12498 | 1355.38 | 0.61% |
| 2024-03-12 | 10.70 | 10.90 | 0.24 | 2.25% | 10.56 | 10.90 | 16300 | 1756.89 | 0.80% |
| 2024-03-11 | 10.49 | 10.66 | 0.18 | 1.72% | 10.43 | 10.66 | 11204 | 1181.46 | 0.55% |
| 2024-03-08 | 10.40 | 10.48 | 0.09 | 0.87% | 10.33 | 10.55 | 11195 | 1167.33 | 0.55% |
| 2024-03-07 | 10.42 | 10.39 | 0.01 | 0.10% | 10.31 | 10.63 | 13161 | 1375.56 | 0.64% |
| 2024-03-06 | 10.43 | 10.38 | 0.15 | 1.47% | 10.14 | 10.54 | 16089 | 1659.20 | 0.79% |
| 2024-03-05 | 10.68 | 10.23 | -0.41 | -3.85% | 10.18 | 10.68 | 16679 | 1722.99 | 0.82% |
| 2024-03-04 | 10.79 | 10.64 | -0.06 | -0.56% | 10.45 | 10.80 | 12626 | 1338.98 | 0.62% |
| 2024-03-01 | 10.48 | 10.70 | 0.28 | 2.69% | 10.44 | 10.74 | 17359 | 1840.33 | 0.85% |
| 2024-02-29 | 10.11 | 10.42 | 0.26 | 2.56% | 10.07 | 10.43 | 21934 | 2257.95 | 1.07% |
| 2024-02-28 | 11.07 | 10.16 | -0.88 | -7.97% | 10.10 | 11.40 | 33066 | 3572.43 | 1.62% |
| 2024-02-27 | 10.83 | 11.04 | 0.21 | 1.94% | 10.80 | 11.07 | 12031 | 1317.10 | 0.59% |
| 2024-02-26 | 10.74 | 10.83 | 0.16 | 1.50% | 10.55 | 11.01 | 16638 | 1798.27 | 0.81% |
| 2024-02-23 | 10.44 | 10.67 | 0.28 | 2.69% | 10.34 | 10.70 | 16557 | 1743.76 | 0.81% |
| 2024-02-22 | 10.25 | 10.39 | 0.21 | 2.06% | 10.11 | 10.41 | 12997 | 1336.49 | 0.64% |
| 2024-02-21 | 9.76 | 10.18 | 0.26 | 2.62% | 9.76 | 10.39 | 20689 | 2112.96 | 1.01% |
| 2024-02-20 | 9.86 | 9.92 | 0.01 | 0.10% | 9.70 | 9.97 | 13231 | 1308.96 | 0.65% |
| 2024-02-19 | 9.82 | 9.91 | 0.14 | 1.43% | 9.79 | 10.25 | 23953 | 2397.28 | 1.17% |
| 2024-02-08 | 9.00 | 9.77 | 0.74 | 8.19% | 8.81 | 9.89 | 30187 | 2852.82 | 1.48% |
| 2024-02-07 | 9.15 | 9.03 | -0.10 | -1.10% | 8.61 | 9.17 | 32385 | 2867.82 | 1.58% |
| 2024-02-06 | 8.52 | 9.13 | -0.03 | -0.33% | 8.24 | 9.28 | 42186 | 3648.89 | 2.06% |
| 2024-02-05 | 10.10 | 9.16 | -1.02 | -10.02% | 9.16 | 10.13 | 29745 | 2764.90 | 1.45% |