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 | 13.78 | 13.54 | -0.19 | -1.38% | 13.34 | 13.85 | 41796 | 5662.81 | 2.28% |
| 2024-05-09 | 13.48 | 13.73 | 0.14 | 1.03% | 13.48 | 13.83 | 32449 | 4446.14 | 1.77% |
| 2024-05-08 | 14.09 | 13.59 | -0.50 | -3.55% | 13.50 | 14.14 | 48633 | 6718.41 | 2.65% |
| 2024-05-07 | 14.29 | 14.09 | -0.29 | -2.02% | 14.03 | 14.29 | 52527 | 7415.30 | 2.86% |
| 2024-05-06 | 13.98 | 14.38 | 0.37 | 2.64% | 13.81 | 14.50 | 87105 | 12355.61 | 4.75% |
| 2024-04-30 | 13.51 | 14.01 | 0.22 | 1.60% | 13.36 | 14.17 | 90059 | 12441.51 | 4.91% |
| 2024-04-29 | 13.58 | 13.79 | 0.22 | 1.62% | 13.33 | 13.79 | 68623 | 9292.37 | 3.74% |
| 2024-04-26 | 13.48 | 13.57 | 0.02 | 0.15% | 13.31 | 13.74 | 68259 | 9236.85 | 3.72% |
| 2024-04-25 | 13.48 | 13.55 | -0.06 | -0.44% | 13.23 | 13.77 | 47095 | 6380.44 | 2.57% |
| 2024-04-24 | 13.77 | 13.61 | -0.28 | -2.02% | 13.03 | 13.78 | 57282 | 7753.55 | 3.12% |
| 2024-04-23 | 13.32 | 13.89 | 0.24 | 1.76% | 13.30 | 14.10 | 64746 | 8891.60 | 3.53% |
| 2024-04-22 | 14.49 | 13.65 | -0.86 | -5.93% | 13.61 | 14.95 | 94304 | 13471.98 | 5.14% |
| 2024-04-19 | 14.24 | 14.51 | -0.36 | -2.42% | 14.04 | 14.68 | 103526 | 14864.86 | 5.64% |
| 2024-04-18 | 14.70 | 14.87 | -0.38 | -2.49% | 14.60 | 15.82 | 140198 | 21139.78 | 7.64% |
| 2024-04-17 | 14.02 | 15.25 | 0.26 | 1.73% | 14.01 | 15.52 | 165623 | 24639.46 | 9.03% |
| 2024-04-16 | 13.04 | 14.99 | 0.97 | 6.92% | 12.62 | 15.42 | 166186 | 22822.75 | 9.06% |
| 2024-04-15 | 13.99 | 14.02 | 0.21 | 1.52% | 13.10 | 15.19 | 160652 | 22998.43 | 8.76% |
| 2024-04-12 | 13.80 | 13.81 | 1.26 | 10.04% | 13.79 | 13.81 | 40854 | 5641.68 | 2.23% |
| 2024-04-11 | 12.56 | 12.55 | 0.03 | 0.24% | 12.37 | 12.75 | 9463 | 1194.23 | 0.52% |
| 2024-04-10 | 12.85 | 12.52 | -0.33 | -2.57% | 12.40 | 12.85 | 13649 | 1717.96 | 0.74% |
| 2024-04-09 | 12.52 | 12.85 | 0.30 | 2.39% | 12.52 | 12.87 | 10934 | 1392.16 | 0.60% |
| 2024-04-08 | 13.08 | 12.55 | -0.44 | -3.39% | 12.51 | 13.08 | 12503 | 1591.00 | 0.68% |
| 2024-04-03 | 12.91 | 12.99 | 0.08 | 0.62% | 12.78 | 13.10 | 17809 | 2304.04 | 0.97% |
| 2024-04-02 | 12.79 | 12.91 | 0.10 | 0.78% | 12.76 | 13.02 | 18530 | 2391.67 | 1.01% |
| 2024-04-01 | 12.50 | 12.81 | 0.33 | 2.64% | 12.50 | 12.81 | 16821 | 2134.71 | 0.92% |
| 2024-03-29 | 12.26 | 12.48 | 0.22 | 1.79% | 12.24 | 12.50 | 11381 | 1406.30 | 0.62% |
| 2024-03-28 | 12.14 | 12.26 | 0.12 | 0.99% | 12.09 | 12.42 | 15789 | 1937.98 | 0.86% |
| 2024-03-27 | 12.52 | 12.14 | -0.31 | -2.49% | 12.11 | 12.65 | 11466 | 1424.51 | 0.63% |
| 2024-03-26 | 12.40 | 12.45 | 0.02 | 0.16% | 12.20 | 12.54 | 12604 | 1562.02 | 0.69% |
| 2024-03-25 | 12.41 | 12.43 | -0.09 | -0.72% | 12.30 | 12.83 | 22425 | 2832.36 | 1.22% |
| 2024-03-22 | 12.77 | 12.52 | -0.26 | -2.03% | 12.45 | 12.81 | 14991 | 1887.37 | 0.82% |
| 2024-03-21 | 12.85 | 12.78 | -0.04 | -0.31% | 12.60 | 12.90 | 14246 | 1814.20 | 0.78% |
| 2024-03-20 | 12.80 | 12.82 | 0.04 | 0.31% | 12.68 | 12.83 | 9716 | 1240.86 | 0.53% |
| 2024-03-19 | 12.80 | 12.78 | 0.00 | 0.00% | 12.68 | 12.83 | 13198 | 1682.55 | 0.72% |
| 2024-03-18 | 12.64 | 12.78 | 0.25 | 2.00% | 12.50 | 12.78 | 18606 | 2351.57 | 1.01% |
| 2024-03-15 | 12.43 | 12.53 | 0.06 | 0.48% | 12.31 | 12.53 | 11449 | 1421.94 | 0.62% |
| 2024-03-14 | 12.53 | 12.47 | 0.00 | 0.00% | 12.33 | 12.60 | 17333 | 2162.73 | 0.95% |
| 2024-03-13 | 12.46 | 12.47 | 0.00 | 0.00% | 12.32 | 12.52 | 11788 | 1462.29 | 0.64% |
| 2024-03-12 | 12.27 | 12.47 | 0.22 | 1.80% | 12.11 | 12.47 | 15649 | 1928.17 | 0.85% |
| 2024-03-11 | 12.14 | 12.25 | 0.13 | 1.07% | 12.05 | 12.28 | 15381 | 1871.03 | 0.84% |
| 2024-03-08 | 11.91 | 12.12 | 0.22 | 1.85% | 11.83 | 12.13 | 15550 | 1864.88 | 0.85% |
| 2024-03-07 | 11.90 | 11.90 | 0.01 | 0.08% | 11.86 | 12.13 | 13178 | 1582.48 | 0.72% |
| 2024-03-06 | 11.81 | 11.89 | 0.07 | 0.59% | 11.71 | 12.01 | 11416 | 1354.40 | 0.62% |
| 2024-03-05 | 12.01 | 11.82 | -0.26 | -2.15% | 11.78 | 12.11 | 19777 | 2355.69 | 1.08% |
| 2024-03-04 | 12.18 | 12.08 | -0.02 | -0.17% | 11.92 | 12.29 | 16887 | 2036.47 | 0.92% |
| 2024-03-01 | 12.01 | 12.10 | 0.09 | 0.75% | 11.91 | 12.11 | 17703 | 2129.60 | 0.97% |
| 2024-02-29 | 11.66 | 12.01 | 0.28 | 2.39% | 11.60 | 12.09 | 22879 | 2717.90 | 1.25% |
| 2024-02-28 | 12.65 | 11.73 | -0.92 | -7.27% | 11.64 | 12.83 | 37317 | 4581.67 | 2.03% |
| 2024-02-27 | 12.59 | 12.65 | 0.02 | 0.16% | 12.40 | 12.68 | 24252 | 3052.50 | 1.32% |
| 2024-02-26 | 12.30 | 12.63 | 0.50 | 4.12% | 12.27 | 12.99 | 32790 | 4132.22 | 1.79% |
| 2024-02-23 | 12.02 | 12.13 | 0.10 | 0.83% | 11.90 | 12.17 | 20077 | 2416.06 | 1.09% |
| 2024-02-22 | 12.08 | 12.03 | -0.08 | -0.66% | 11.80 | 12.38 | 24659 | 2950.46 | 1.34% |
| 2024-02-21 | 11.67 | 12.11 | 0.36 | 3.06% | 11.67 | 12.50 | 23699 | 2877.77 | 1.29% |
| 2024-02-20 | 11.66 | 11.75 | 0.06 | 0.51% | 11.36 | 11.94 | 18518 | 2162.31 | 1.01% |
| 2024-02-19 | 11.52 | 11.69 | 0.56 | 5.03% | 11.02 | 12.08 | 40712 | 4757.19 | 2.22% |
| 2024-02-08 | 10.49 | 11.13 | 1.01 | 9.98% | 10.35 | 11.13 | 30443 | 3260.14 | 1.66% |
| 2024-02-07 | 10.35 | 10.12 | -0.24 | -2.32% | 9.95 | 10.58 | 28384 | 2889.73 | 1.55% |
| 2024-02-06 | 9.90 | 10.36 | 0.09 | 0.88% | 9.52 | 10.77 | 33689 | 3383.51 | 1.84% |
| 2024-02-05 | 11.20 | 10.27 | -0.93 | -8.30% | 10.08 | 11.20 | 35559 | 3692.45 | 1.94% |