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 | 13.19 | 13.30 | 0.11 | 0.83% | 13.19 | 13.54 | 45753 | 6114.10 | 1.47% |
| 2024-05-08 | 13.48 | 13.19 | -0.25 | -1.86% | 13.14 | 13.57 | 56654 | 7533.83 | 1.82% |
| 2024-05-07 | 13.00 | 13.44 | 0.40 | 3.07% | 13.00 | 13.44 | 62913 | 8353.55 | 2.02% |
| 2024-05-06 | 12.62 | 13.04 | 0.61 | 4.91% | 12.56 | 13.08 | 66127 | 8508.04 | 2.12% |
| 2024-04-30 | 12.53 | 12.43 | 0.01 | 0.08% | 12.22 | 12.63 | 46061 | 5718.33 | 1.48% |
| 2024-04-29 | 11.93 | 12.42 | 0.48 | 4.02% | 11.86 | 12.43 | 58608 | 7193.48 | 1.88% |
| 2024-04-26 | 12.03 | 11.94 | -0.07 | -0.58% | 11.71 | 12.13 | 47044 | 5591.46 | 1.51% |
| 2024-04-25 | 11.81 | 12.01 | 0.04 | 0.33% | 11.81 | 12.39 | 46532 | 5656.48 | 1.49% |
| 2024-04-24 | 11.95 | 11.97 | 0.02 | 0.17% | 11.78 | 12.03 | 32569 | 3881.15 | 1.04% |
| 2024-04-23 | 11.71 | 11.95 | 0.12 | 1.01% | 11.70 | 11.99 | 33298 | 3950.06 | 1.07% |
| 2024-04-22 | 12.15 | 11.83 | -0.41 | -3.35% | 11.67 | 12.15 | 51465 | 6113.64 | 1.65% |
| 2024-04-19 | 12.06 | 12.24 | -0.03 | -0.24% | 11.54 | 12.25 | 65811 | 7862.54 | 2.11% |
| 2024-04-18 | 12.90 | 12.27 | -0.61 | -4.74% | 12.18 | 12.90 | 82898 | 10264.59 | 2.66% |
| 2024-04-17 | 12.50 | 12.88 | 0.24 | 1.90% | 12.30 | 13.23 | 77228 | 9977.40 | 2.48% |
| 2024-04-16 | 13.56 | 12.64 | -1.40 | -9.97% | 12.64 | 13.60 | 101781 | 13067.26 | 3.26% |
| 2024-04-15 | 13.58 | 14.04 | 0.20 | 1.45% | 12.86 | 14.32 | 106264 | 14730.10 | 3.41% |
| 2024-04-12 | 14.60 | 13.84 | -1.08 | -7.24% | 13.74 | 14.62 | 125833 | 17799.23 | 4.03% |
| 2024-04-11 | 14.17 | 14.92 | 0.43 | 2.97% | 13.87 | 15.54 | 177560 | 25758.84 | 5.69% |
| 2024-04-10 | 14.20 | 14.49 | 0.37 | 2.62% | 13.88 | 14.82 | 236796 | 34089.16 | 7.59% |
| 2024-04-09 | 12.99 | 14.12 | 1.28 | 9.97% | 12.99 | 14.12 | 82815 | 11503.87 | 2.66% |
| 2024-04-08 | 13.32 | 12.84 | -0.62 | -4.61% | 12.84 | 13.44 | 53076 | 6964.16 | 1.70% |
| 2024-04-03 | 13.60 | 13.46 | -0.28 | -2.04% | 13.40 | 13.73 | 58868 | 7946.86 | 1.89% |
| 2024-04-02 | 13.42 | 13.74 | 0.10 | 0.73% | 13.30 | 13.93 | 98128 | 13379.79 | 3.15% |
| 2024-04-01 | 12.90 | 13.64 | 0.71 | 5.49% | 12.90 | 14.22 | 121002 | 16433.45 | 3.88% |
| 2024-03-29 | 12.86 | 12.93 | 0.17 | 1.33% | 12.66 | 13.13 | 40296 | 5177.54 | 1.29% |
| 2024-03-28 | 12.50 | 12.76 | 0.14 | 1.11% | 12.50 | 13.00 | 43905 | 5594.65 | 1.41% |
| 2024-03-27 | 13.12 | 12.62 | -0.51 | -3.88% | 12.59 | 13.18 | 44598 | 5749.26 | 1.43% |
| 2024-03-26 | 12.80 | 13.13 | 0.30 | 2.34% | 12.53 | 13.13 | 54053 | 6930.93 | 1.74% |
| 2024-03-25 | 13.53 | 12.83 | -0.72 | -5.31% | 12.72 | 13.69 | 66442 | 8696.80 | 2.13% |
| 2024-03-22 | 13.47 | 13.55 | 0.08 | 0.59% | 13.31 | 13.63 | 69981 | 9432.78 | 2.25% |
| 2024-03-21 | 13.67 | 13.47 | -0.21 | -1.54% | 13.28 | 13.72 | 77139 | 10374.34 | 2.48% |
| 2024-03-20 | 13.76 | 13.68 | -0.03 | -0.22% | 13.57 | 13.96 | 81907 | 11226.73 | 2.63% |
| 2024-03-19 | 14.05 | 13.71 | -0.49 | -3.45% | 13.68 | 14.28 | 136497 | 18953.21 | 4.38% |
| 2024-03-18 | 13.74 | 14.20 | 0.81 | 6.05% | 13.55 | 14.60 | 212902 | 30120.51 | 6.83% |
| 2024-03-15 | 12.35 | 13.39 | 1.22 | 10.02% | 12.27 | 13.39 | 101311 | 12923.78 | 3.25% |
| 2024-03-14 | 12.10 | 12.17 | -0.03 | -0.25% | 11.85 | 12.26 | 44255 | 5352.20 | 1.42% |
| 2024-03-13 | 12.42 | 12.20 | -0.20 | -1.61% | 12.09 | 12.43 | 52225 | 6372.15 | 1.68% |
| 2024-03-12 | 11.95 | 12.40 | 0.44 | 3.68% | 11.90 | 12.44 | 76393 | 9314.49 | 2.45% |
| 2024-03-11 | 11.70 | 11.96 | 0.35 | 3.01% | 11.63 | 12.01 | 56439 | 6712.60 | 1.81% |
| 2024-03-08 | 11.53 | 11.61 | 0.14 | 1.22% | 11.40 | 11.82 | 37284 | 4338.60 | 1.20% |
| 2024-03-07 | 11.74 | 11.47 | -0.28 | -2.38% | 11.47 | 11.84 | 37550 | 4375.53 | 1.21% |
| 2024-03-06 | 11.40 | 11.75 | 0.21 | 1.82% | 11.40 | 11.92 | 40152 | 4693.74 | 1.29% |
| 2024-03-05 | 11.67 | 11.54 | -0.27 | -2.29% | 11.50 | 11.82 | 43165 | 5012.16 | 1.39% |
| 2024-03-04 | 11.92 | 11.81 | -0.23 | -1.91% | 11.60 | 12.10 | 60277 | 7134.08 | 1.94% |
| 2024-03-01 | 11.88 | 12.04 | 0.36 | 3.08% | 11.87 | 12.20 | 88220 | 10586.82 | 2.83% |
| 2024-02-29 | 11.11 | 11.68 | 0.53 | 4.75% | 11.02 | 11.70 | 71198 | 8131.69 | 2.29% |
| 2024-02-28 | 12.17 | 11.15 | -0.85 | -7.08% | 11.11 | 12.42 | 107247 | 12698.66 | 3.44% |
| 2024-02-27 | 11.51 | 12.00 | 0.37 | 3.18% | 11.51 | 12.00 | 72130 | 8493.69 | 2.32% |
| 2024-02-26 | 11.62 | 11.63 | 0.02 | 0.17% | 11.46 | 11.95 | 82989 | 9670.60 | 2.66% |
| 2024-02-23 | 11.18 | 11.61 | 0.43 | 3.85% | 11.02 | 11.62 | 90094 | 10291.53 | 2.89% |
| 2024-02-22 | 10.95 | 11.18 | 0.22 | 2.01% | 10.88 | 11.18 | 73352 | 8118.70 | 2.35% |
| 2024-02-21 | 10.70 | 10.96 | 0.13 | 1.20% | 10.62 | 11.26 | 102048 | 11240.26 | 3.28% |
| 2024-02-20 | 10.64 | 10.83 | -0.02 | -0.18% | 10.41 | 10.96 | 81424 | 8702.88 | 2.61% |
| 2024-02-19 | 10.40 | 10.85 | 0.38 | 3.63% | 10.17 | 10.85 | 104176 | 11019.45 | 3.34% |
| 2024-02-08 | 9.89 | 10.47 | 0.58 | 5.86% | 9.09 | 10.59 | 134149 | 13228.47 | 4.31% |
| 2024-02-07 | 10.44 | 9.89 | -0.22 | -2.18% | 9.66 | 10.67 | 147717 | 15144.03 | 4.74% |
| 2024-02-06 | 8.99 | 10.11 | 0.92 | 10.01% | 8.87 | 10.11 | 84676 | 8205.21 | 2.72% |
| 2024-02-05 | 10.06 | 9.19 | -1.02 | -9.99% | 9.19 | 10.06 | 78951 | 7456.44 | 2.53% |
| 2024-02-02 | 10.78 | 10.21 | -0.62 | -5.72% | 9.85 | 10.97 | 95690 | 9951.25 | 3.07% |
| 2024-02-01 | 10.62 | 10.83 | -0.09 | -0.82% | 10.62 | 11.16 | 84561 | 9241.43 | 2.71% |
| 2024-01-31 | 11.79 | 10.92 | -1.01 | -8.47% | 10.80 | 11.92 | 121484 | 13683.12 | 3.90% |
| 2024-01-30 | 12.39 | 11.93 | -1.31 | -9.89% | 11.92 | 12.68 | 146257 | 17798.19 | 4.70% |