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 | 13.50 | 12.87 | -0.47 | -3.52% | 12.82 | 13.54 | 8889 | 1158.98 | 0.49% |
| 2024-05-09 | 13.23 | 13.34 | 0.16 | 1.21% | 13.22 | 13.60 | 8054 | 1081.34 | 0.45% |
| 2024-05-08 | 13.65 | 13.18 | -0.32 | -2.37% | 13.15 | 13.74 | 9977 | 1335.34 | 0.55% |
| 2024-05-07 | 13.22 | 13.50 | 0.30 | 2.27% | 13.11 | 13.60 | 10140 | 1359.69 | 0.56% |
| 2024-05-06 | 13.38 | 13.20 | 0.22 | 1.69% | 13.11 | 13.42 | 10972 | 1454.40 | 0.61% |
| 2024-04-30 | 13.07 | 12.98 | -0.07 | -0.54% | 12.83 | 13.23 | 15071 | 1957.16 | 0.84% |
| 2024-04-29 | 12.25 | 13.05 | 0.79 | 6.44% | 12.15 | 13.13 | 17339 | 2209.67 | 0.96% |
| 2024-04-26 | 11.95 | 12.26 | 0.30 | 2.51% | 11.74 | 12.26 | 11292 | 1372.11 | 1.16% |
| 2024-04-25 | 12.27 | 11.96 | -0.25 | -2.05% | 11.91 | 12.29 | 6583 | 797.16 | 0.67% |
| 2024-04-24 | 11.98 | 12.21 | 0.41 | 3.47% | 11.77 | 12.26 | 9610 | 1161.23 | 0.98% |
| 2024-04-23 | 11.54 | 11.80 | 0.20 | 1.72% | 11.51 | 12.00 | 11622 | 1368.52 | 1.19% |
| 2024-04-22 | 11.67 | 11.60 | -0.16 | -1.36% | 11.30 | 11.91 | 8238 | 954.27 | 0.84% |
| 2024-04-19 | 12.10 | 11.76 | -0.38 | -3.13% | 11.67 | 12.29 | 14875 | 1761.54 | 1.52% |
| 2024-04-18 | 12.65 | 12.14 | -0.49 | -3.88% | 12.02 | 12.70 | 25200 | 3078.68 | 2.58% |
| 2024-04-17 | 12.17 | 12.63 | 0.99 | 8.51% | 11.73 | 12.69 | 18155 | 2229.43 | 1.86% |
| 2024-04-16 | 12.35 | 11.64 | -0.45 | -3.72% | 11.36 | 12.35 | 21345 | 2486.90 | 2.18% |
| 2024-04-15 | 13.19 | 12.09 | -1.10 | -8.34% | 11.81 | 13.39 | 25598 | 3180.12 | 2.62% |
| 2024-04-12 | 13.65 | 13.19 | -0.46 | -3.37% | 13.19 | 13.68 | 11661 | 1556.88 | 1.19% |
| 2024-04-11 | 13.65 | 13.65 | -0.10 | -0.73% | 13.30 | 14.00 | 28171 | 3841.12 | 2.88% |
| 2024-04-10 | 14.74 | 13.75 | -0.95 | -6.46% | 13.50 | 14.77 | 27856 | 3867.52 | 2.85% |
| 2024-04-09 | 14.60 | 14.70 | 0.30 | 2.08% | 14.21 | 15.00 | 11529 | 1698.38 | 1.18% |
| 2024-04-08 | 15.02 | 14.40 | -0.58 | -3.87% | 14.18 | 15.25 | 18600 | 2718.76 | 1.90% |
| 2024-04-03 | 14.93 | 14.98 | 0.05 | 0.33% | 14.42 | 15.39 | 20634 | 3076.43 | 2.11% |
| 2024-04-02 | 15.20 | 14.93 | -0.29 | -1.91% | 14.83 | 15.20 | 11643 | 1740.57 | 1.19% |
| 2024-04-01 | 15.10 | 15.22 | 0.18 | 1.20% | 14.92 | 15.45 | 21923 | 3329.20 | 2.24% |
| 2024-03-29 | 14.68 | 15.04 | 0.44 | 3.01% | 14.35 | 15.15 | 26065 | 3847.16 | 2.67% |
| 2024-03-28 | 14.43 | 14.60 | 0.14 | 0.97% | 14.30 | 15.08 | 26214 | 3869.50 | 2.68% |
| 2024-03-27 | 15.26 | 14.46 | -0.73 | -4.81% | 14.14 | 15.80 | 23976 | 3595.12 | 2.45% |
| 2024-03-26 | 15.27 | 15.19 | -0.11 | -0.72% | 14.90 | 15.65 | 24740 | 3764.86 | 2.53% |
| 2024-03-25 | 14.41 | 15.30 | 0.84 | 5.81% | 14.22 | 16.40 | 59205 | 9146.38 | 6.06% |
| 2024-03-22 | 14.52 | 14.46 | 0.13 | 0.91% | 14.00 | 14.59 | 25653 | 3675.99 | 2.62% |
| 2024-03-21 | 14.74 | 14.33 | -0.24 | -1.65% | 14.00 | 14.79 | 25661 | 3690.78 | 2.63% |
| 2024-03-20 | 14.67 | 14.57 | -0.12 | -0.82% | 14.23 | 14.69 | 24270 | 3508.32 | 2.48% |
| 2024-03-19 | 14.60 | 14.69 | 0.09 | 0.62% | 14.39 | 14.90 | 28468 | 4180.07 | 2.91% |
| 2024-03-18 | 14.35 | 14.60 | 0.42 | 2.96% | 14.03 | 14.60 | 21501 | 3062.66 | 2.20% |
| 2024-03-15 | 13.79 | 14.18 | 0.39 | 2.83% | 13.66 | 14.37 | 22304 | 3124.40 | 2.28% |
| 2024-03-14 | 14.41 | 13.79 | -0.73 | -5.03% | 13.50 | 14.47 | 31464 | 4396.05 | 3.22% |
| 2024-03-13 | 13.57 | 14.52 | 0.94 | 6.92% | 13.30 | 15.57 | 54399 | 7791.02 | 5.57% |
| 2024-03-12 | 12.99 | 13.58 | 0.71 | 5.52% | 12.88 | 13.61 | 25334 | 3369.70 | 2.59% |
| 2024-03-11 | 12.99 | 12.87 | 0.03 | 0.23% | 12.43 | 12.99 | 22521 | 2849.69 | 2.30% |
| 2024-03-08 | 12.56 | 12.84 | 0.28 | 2.23% | 12.40 | 12.84 | 16432 | 2080.26 | 1.68% |
| 2024-03-07 | 12.81 | 12.56 | -0.26 | -2.03% | 12.55 | 13.10 | 20013 | 2569.18 | 2.05% |
| 2024-03-06 | 12.88 | 12.82 | 0.13 | 1.02% | 12.50 | 12.94 | 17860 | 2275.57 | 1.83% |
| 2024-03-05 | 13.06 | 12.69 | -0.41 | -3.13% | 12.58 | 13.50 | 36744 | 4770.68 | 3.76% |
| 2024-03-04 | 13.21 | 13.10 | -0.03 | -0.23% | 12.92 | 13.74 | 22021 | 2912.29 | 2.25% |
| 2024-03-01 | 13.34 | 13.13 | -0.03 | -0.23% | 12.81 | 13.55 | 21695 | 2851.73 | 2.22% |
| 2024-02-29 | 12.60 | 13.16 | 0.40 | 3.13% | 12.58 | 13.30 | 26351 | 3410.91 | 2.70% |
| 2024-02-28 | 14.28 | 12.76 | -1.54 | -10.77% | 12.69 | 14.90 | 33819 | 4661.81 | 3.46% |
| 2024-02-27 | 14.42 | 14.30 | 0.45 | 3.25% | 13.55 | 14.42 | 28309 | 3939.08 | 2.90% |
| 2024-02-26 | 14.39 | 13.85 | -0.28 | -1.98% | 13.57 | 14.39 | 21587 | 2988.97 | 2.21% |
| 2024-02-23 | 13.05 | 14.13 | 1.15 | 8.86% | 13.02 | 14.22 | 25266 | 3455.54 | 2.59% |
| 2024-02-22 | 12.52 | 12.98 | 0.08 | 0.62% | 12.50 | 13.21 | 15751 | 2052.34 | 1.61% |
| 2024-02-21 | 12.63 | 12.90 | 0.06 | 0.47% | 12.49 | 13.35 | 25061 | 3270.19 | 2.56% |
| 2024-02-20 | 11.96 | 12.84 | 0.99 | 8.35% | 11.75 | 13.60 | 37158 | 4753.21 | 3.80% |
| 2024-02-19 | 12.00 | 11.85 | 0.56 | 4.96% | 11.63 | 13.39 | 60885 | 7509.98 | 6.23% |
| 2024-02-08 | 9.50 | 11.29 | 1.88 | 19.98% | 9.11 | 11.29 | 55043 | 5795.31 | 5.63% |
| 2024-02-07 | 10.50 | 9.41 | -1.04 | -9.95% | 9.10 | 10.50 | 57756 | 5630.88 | 5.91% |
| 2024-02-06 | 10.26 | 10.45 | -0.14 | -1.32% | 9.09 | 10.99 | 52550 | 5266.36 | 5.38% |
| 2024-02-05 | 11.27 | 10.59 | -1.69 | -13.76% | 10.14 | 11.73 | 41590 | 4446.88 | 4.26% |
| 2024-02-02 | 13.27 | 12.28 | -0.87 | -6.62% | 11.59 | 13.44 | 38429 | 4786.59 | 3.93% |
| 2024-02-01 | 13.57 | 13.15 | -0.26 | -1.94% | 12.83 | 14.00 | 29577 | 3887.23 | 3.03% |
| 2024-01-31 | 14.29 | 13.41 | -0.75 | -5.30% | 13.34 | 14.41 | 20956 | 2896.09 | 2.14% |