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 | 13.03 | 12.58 | -0.39 | -3.01% | 12.43 | 13.08 | 52694 | 6663.20 | 2.58% |
| 2024-05-09 | 12.91 | 12.97 | 0.16 | 1.25% | 12.71 | 13.25 | 47550 | 6189.80 | 2.33% |
| 2024-05-08 | 13.03 | 12.81 | -0.22 | -1.69% | 12.77 | 13.28 | 44167 | 5719.66 | 2.17% |
| 2024-05-07 | 12.86 | 13.03 | 0.16 | 1.24% | 12.82 | 13.08 | 25683 | 3329.59 | 1.26% |
| 2024-05-06 | 12.90 | 12.87 | 0.15 | 1.18% | 12.77 | 13.12 | 57418 | 7423.50 | 2.82% |
| 2024-04-30 | 13.03 | 12.72 | -0.32 | -2.45% | 12.54 | 13.03 | 41840 | 5333.25 | 2.05% |
| 2024-04-29 | 12.45 | 13.04 | 0.70 | 5.67% | 12.26 | 13.13 | 50659 | 6478.47 | 2.48% |
| 2024-04-26 | 12.25 | 12.34 | 0.24 | 1.98% | 11.97 | 12.54 | 34050 | 4184.30 | 1.67% |
| 2024-04-25 | 11.92 | 12.10 | 0.21 | 1.77% | 11.81 | 12.33 | 21291 | 2581.52 | 1.04% |
| 2024-04-24 | 11.92 | 11.89 | 0.01 | 0.08% | 11.63 | 11.94 | 25807 | 3047.52 | 1.27% |
| 2024-04-23 | 11.30 | 11.88 | 0.58 | 5.13% | 11.24 | 12.02 | 46872 | 5475.08 | 2.31% |
| 2024-04-22 | 11.08 | 11.30 | 0.07 | 0.62% | 11.06 | 11.56 | 25519 | 2897.67 | 1.26% |
| 2024-04-19 | 11.27 | 11.23 | -0.20 | -1.75% | 11.14 | 11.49 | 27705 | 3114.89 | 1.36% |
| 2024-04-18 | 11.59 | 11.43 | -0.05 | -0.44% | 11.17 | 11.64 | 29807 | 3416.86 | 1.47% |
| 2024-04-17 | 11.50 | 11.48 | 0.41 | 3.70% | 11.23 | 11.81 | 45902 | 5266.40 | 2.26% |
| 2024-04-16 | 11.74 | 11.07 | -0.74 | -6.27% | 11.05 | 11.83 | 43484 | 4913.04 | 2.14% |
| 2024-04-15 | 12.18 | 11.81 | -0.49 | -3.98% | 11.66 | 12.41 | 29436 | 3515.51 | 1.45% |
| 2024-04-12 | 12.55 | 12.30 | -0.26 | -2.07% | 12.22 | 12.71 | 25365 | 3133.77 | 1.25% |
| 2024-04-11 | 12.78 | 12.56 | -0.29 | -2.26% | 12.47 | 13.05 | 25514 | 3246.16 | 1.26% |
| 2024-04-10 | 13.26 | 12.85 | -0.40 | -3.02% | 12.69 | 13.26 | 29036 | 3741.52 | 1.43% |
| 2024-04-09 | 12.51 | 13.25 | 0.69 | 5.49% | 12.13 | 13.30 | 52011 | 6636.87 | 2.56% |
| 2024-04-08 | 13.00 | 12.56 | -0.46 | -3.53% | 12.46 | 13.10 | 34311 | 4340.45 | 1.69% |
| 2024-04-03 | 13.09 | 13.02 | -0.07 | -0.53% | 12.87 | 13.20 | 23412 | 3054.94 | 1.15% |
| 2024-04-02 | 13.58 | 13.09 | -0.44 | -3.25% | 12.90 | 13.58 | 40456 | 5312.03 | 1.99% |
| 2024-04-01 | 13.07 | 13.53 | 0.67 | 5.21% | 12.90 | 13.60 | 37017 | 4922.53 | 1.82% |
| 2024-03-29 | 13.04 | 12.86 | -0.25 | -1.91% | 12.52 | 13.24 | 44545 | 5697.30 | 2.19% |
| 2024-03-28 | 13.13 | 13.11 | 0.00 | 0.00% | 13.01 | 13.35 | 27345 | 3601.80 | 1.35% |
| 2024-03-27 | 13.42 | 13.11 | -0.28 | -2.09% | 13.10 | 13.60 | 22414 | 2998.07 | 1.10% |
| 2024-03-26 | 13.70 | 13.39 | -0.26 | -1.90% | 13.25 | 13.81 | 20648 | 2779.75 | 1.02% |
| 2024-03-25 | 14.00 | 13.65 | -0.45 | -3.19% | 13.56 | 14.24 | 54130 | 7490.34 | 2.67% |
| 2024-03-22 | 14.73 | 14.10 | -0.64 | -4.34% | 14.10 | 14.81 | 44308 | 6357.94 | 2.18% |
| 2024-03-21 | 14.95 | 14.74 | -0.15 | -1.01% | 14.60 | 15.00 | 22803 | 3374.74 | 1.12% |
| 2024-03-20 | 14.80 | 14.89 | 0.09 | 0.61% | 14.61 | 15.21 | 28956 | 4321.26 | 1.43% |
| 2024-03-19 | 15.26 | 14.80 | -0.48 | -3.14% | 14.78 | 15.27 | 38595 | 5774.68 | 1.90% |
| 2024-03-18 | 16.07 | 15.28 | -0.42 | -2.68% | 15.00 | 16.07 | 74014 | 11274.92 | 3.64% |
| 2024-03-15 | 15.52 | 15.70 | 0.17 | 1.09% | 15.20 | 16.06 | 52673 | 8281.92 | 2.59% |
| 2024-03-14 | 15.80 | 15.53 | 1.25 | 8.75% | 15.40 | 16.27 | 102154 | 16176.79 | 5.03% |
| 2024-03-13 | 14.48 | 14.28 | -0.09 | -0.63% | 14.10 | 14.48 | 13875 | 1982.91 | 0.68% |
| 2024-03-12 | 14.19 | 14.37 | 0.18 | 1.27% | 14.19 | 14.77 | 25281 | 3659.46 | 1.24% |
| 2024-03-11 | 13.50 | 14.19 | 0.72 | 5.35% | 13.35 | 14.30 | 36676 | 5108.81 | 1.81% |
| 2024-03-08 | 13.13 | 13.47 | 0.32 | 2.43% | 13.13 | 13.58 | 30912 | 4139.36 | 1.52% |
| 2024-03-07 | 13.62 | 13.15 | -0.48 | -3.52% | 13.13 | 13.63 | 33554 | 4473.39 | 1.65% |
| 2024-03-06 | 13.21 | 13.63 | 0.01 | 0.07% | 13.12 | 13.80 | 28878 | 3897.37 | 1.42% |
| 2024-03-05 | 13.80 | 13.62 | -0.22 | -1.59% | 13.46 | 13.80 | 38861 | 5300.32 | 1.91% |
| 2024-03-04 | 14.00 | 13.84 | 0.29 | 2.14% | 13.53 | 14.25 | 60263 | 8350.43 | 2.97% |
| 2024-03-01 | 13.66 | 13.55 | 0.03 | 0.22% | 13.28 | 13.66 | 28441 | 3827.53 | 1.40% |
| 2024-02-29 | 12.91 | 13.52 | 0.43 | 3.28% | 12.89 | 13.65 | 62837 | 8383.87 | 3.09% |
| 2024-02-28 | 14.20 | 13.09 | -1.13 | -7.95% | 12.95 | 14.67 | 86316 | 11807.12 | 4.25% |
| 2024-02-27 | 13.72 | 14.22 | 0.42 | 3.04% | 13.72 | 14.24 | 41481 | 5796.31 | 2.04% |
| 2024-02-26 | 13.60 | 13.80 | 0.25 | 1.85% | 13.37 | 14.11 | 44073 | 6065.29 | 2.17% |
| 2024-02-23 | 13.35 | 13.55 | 0.30 | 2.26% | 13.03 | 13.62 | 27208 | 3627.72 | 1.34% |
| 2024-02-22 | 13.10 | 13.25 | 0.00 | 0.00% | 13.03 | 13.41 | 28585 | 3772.34 | 1.41% |
| 2024-02-21 | 12.54 | 13.25 | 0.61 | 4.83% | 12.23 | 13.81 | 60162 | 7948.15 | 2.96% |
| 2024-02-20 | 12.26 | 12.64 | 0.36 | 2.93% | 12.06 | 12.82 | 54043 | 6701.11 | 2.66% |
| 2024-02-19 | 12.83 | 12.28 | -0.50 | -3.91% | 12.02 | 13.12 | 66221 | 8258.30 | 3.26% |
| 2024-02-08 | 12.19 | 12.78 | 0.49 | 3.99% | 12.09 | 13.61 | 65552 | 8515.56 | 3.23% |
| 2024-02-07 | 11.98 | 12.29 | 0.29 | 2.42% | 11.83 | 12.80 | 59289 | 7317.72 | 2.92% |
| 2024-02-06 | 10.69 | 12.00 | 1.09 | 9.99% | 10.10 | 12.13 | 79263 | 8871.74 | 3.90% |
| 2024-02-05 | 11.50 | 10.91 | -0.90 | -7.62% | 10.50 | 11.81 | 72523 | 8013.39 | 3.57% |
| 2024-02-02 | 12.96 | 11.81 | -1.03 | -8.02% | 11.47 | 13.14 | 77769 | 9500.60 | 3.83% |
| 2024-02-01 | 12.65 | 12.84 | 0.14 | 1.10% | 12.26 | 13.65 | 57893 | 7475.38 | 2.85% |
| 2024-01-31 | 13.58 | 12.70 | -0.68 | -5.08% | 12.65 | 13.58 | 49010 | 6359.32 | 2.41% |