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 | 13.45 | 13.11 | -0.27 | -2.02% | 13.02 | 13.46 | 18191 | 2389.69 | 0.90% |
| 2024-05-09 | 13.13 | 13.38 | 0.30 | 2.29% | 13.10 | 13.65 | 31189 | 4201.48 | 1.55% |
| 2024-05-08 | 13.33 | 13.08 | -0.28 | -2.10% | 13.05 | 13.45 | 24538 | 3248.48 | 1.22% |
| 2024-05-07 | 13.19 | 13.36 | 0.23 | 1.75% | 13.09 | 13.45 | 27185 | 3604.72 | 1.35% |
| 2024-05-06 | 13.02 | 13.13 | 0.39 | 3.06% | 12.86 | 13.18 | 24167 | 3152.04 | 1.20% |
| 2024-04-30 | 12.73 | 12.74 | 0.04 | 0.31% | 12.52 | 12.90 | 27764 | 3533.94 | 1.38% |
| 2024-04-29 | 12.06 | 12.70 | 0.65 | 5.39% | 12.06 | 12.79 | 40563 | 5093.10 | 2.02% |
| 2024-04-26 | 11.74 | 12.05 | 0.26 | 2.21% | 11.74 | 12.05 | 23400 | 2793.66 | 1.16% |
| 2024-04-25 | 11.48 | 11.79 | 0.20 | 1.73% | 11.45 | 11.95 | 19688 | 2320.66 | 0.98% |
| 2024-04-24 | 11.50 | 11.59 | 0.11 | 0.96% | 11.38 | 11.63 | 16099 | 1852.80 | 0.80% |
| 2024-04-23 | 11.34 | 11.48 | 0.13 | 1.15% | 11.25 | 11.58 | 13834 | 1583.59 | 0.69% |
| 2024-04-22 | 11.30 | 11.35 | 0.07 | 0.62% | 10.95 | 11.57 | 22036 | 2494.04 | 1.09% |
| 2024-04-19 | 11.38 | 11.28 | -0.25 | -2.17% | 11.12 | 11.53 | 22780 | 2559.69 | 1.13% |
| 2024-04-18 | 11.70 | 11.53 | -0.23 | -1.96% | 11.32 | 11.74 | 28994 | 3351.35 | 1.44% |
| 2024-04-17 | 11.22 | 11.76 | 0.77 | 7.01% | 11.22 | 11.76 | 31423 | 3640.72 | 1.56% |
| 2024-04-16 | 11.73 | 10.99 | -0.89 | -7.49% | 10.90 | 11.73 | 39242 | 4375.02 | 1.95% |
| 2024-04-15 | 12.81 | 11.88 | -0.97 | -7.55% | 11.68 | 13.08 | 53099 | 6485.25 | 2.64% |
| 2024-04-12 | 13.51 | 12.85 | -0.55 | -4.10% | 12.81 | 13.52 | 48679 | 6336.57 | 2.42% |
| 2024-04-11 | 13.72 | 13.40 | -0.40 | -2.90% | 13.25 | 13.80 | 47864 | 6465.52 | 2.38% |
| 2024-04-10 | 14.29 | 13.80 | -0.50 | -3.50% | 13.58 | 14.35 | 65928 | 9157.25 | 3.28% |
| 2024-04-09 | 13.04 | 14.30 | 1.03 | 7.76% | 12.96 | 14.49 | 104047 | 14505.13 | 5.17% |
| 2024-04-08 | 13.92 | 13.27 | -0.75 | -5.35% | 13.25 | 14.30 | 52282 | 7193.98 | 2.60% |
| 2024-04-03 | 14.27 | 14.02 | -0.34 | -2.37% | 13.96 | 14.76 | 67597 | 9674.47 | 3.36% |
| 2024-04-02 | 13.52 | 14.36 | 0.94 | 7.00% | 13.36 | 14.71 | 117732 | 16704.90 | 5.85% |
| 2024-04-01 | 12.96 | 13.42 | 0.47 | 3.63% | 12.96 | 13.55 | 42488 | 5665.49 | 2.11% |
| 2024-03-29 | 13.07 | 12.95 | -0.02 | -0.15% | 12.75 | 13.19 | 26393 | 3414.92 | 1.31% |
| 2024-03-28 | 12.85 | 12.97 | -0.13 | -0.99% | 12.75 | 13.20 | 52066 | 6742.50 | 2.59% |
| 2024-03-27 | 13.32 | 13.10 | -0.22 | -1.65% | 13.04 | 13.99 | 55633 | 7563.26 | 2.76% |
| 2024-03-26 | 13.09 | 13.32 | 0.23 | 1.76% | 12.88 | 13.45 | 31713 | 4172.93 | 1.58% |
| 2024-03-25 | 13.63 | 13.09 | -0.54 | -3.96% | 13.08 | 13.63 | 30934 | 4125.15 | 1.54% |
| 2024-03-22 | 14.02 | 13.63 | -0.49 | -3.47% | 13.60 | 14.13 | 36189 | 4977.77 | 1.80% |
| 2024-03-21 | 14.40 | 14.12 | -0.20 | -1.40% | 13.98 | 14.40 | 27451 | 3885.19 | 1.36% |
| 2024-03-20 | 14.25 | 14.32 | 0.07 | 0.49% | 14.14 | 14.44 | 22176 | 3169.00 | 1.10% |
| 2024-03-19 | 14.35 | 14.25 | -0.06 | -0.42% | 14.20 | 14.42 | 27274 | 3897.75 | 1.35% |
| 2024-03-18 | 13.94 | 14.31 | 0.37 | 2.65% | 13.88 | 14.31 | 35598 | 5018.46 | 1.77% |
| 2024-03-15 | 13.81 | 13.94 | 0.10 | 0.72% | 13.60 | 13.94 | 25567 | 3514.87 | 1.27% |
| 2024-03-14 | 14.10 | 13.84 | -0.28 | -1.98% | 13.66 | 14.19 | 30001 | 4174.33 | 1.49% |
| 2024-03-13 | 14.23 | 14.12 | -0.14 | -0.98% | 13.97 | 14.25 | 29311 | 4131.48 | 1.46% |
| 2024-03-12 | 14.29 | 14.26 | -0.12 | -0.83% | 14.08 | 14.47 | 47057 | 6695.50 | 2.34% |
| 2024-03-11 | 13.93 | 14.38 | 0.65 | 4.73% | 13.91 | 14.57 | 73150 | 10388.28 | 3.63% |
| 2024-03-08 | 13.31 | 13.73 | 0.58 | 4.41% | 13.16 | 13.95 | 55483 | 7563.57 | 2.76% |
| 2024-03-07 | 13.56 | 13.15 | -0.37 | -2.74% | 13.12 | 13.60 | 36180 | 4821.82 | 1.80% |
| 2024-03-06 | 13.07 | 13.52 | 0.34 | 2.58% | 13.07 | 13.81 | 42076 | 5680.20 | 2.09% |
| 2024-03-05 | 13.65 | 13.18 | -0.58 | -4.22% | 13.10 | 13.83 | 43479 | 5789.63 | 2.16% |
| 2024-03-04 | 13.98 | 13.76 | -0.12 | -0.86% | 13.61 | 14.16 | 28277 | 3905.34 | 1.40% |
| 2024-03-01 | 13.85 | 13.88 | 0.20 | 1.46% | 13.57 | 13.96 | 31853 | 4393.50 | 1.58% |
| 2024-02-29 | 13.10 | 13.68 | 0.48 | 3.64% | 13.03 | 13.73 | 51919 | 7004.83 | 2.58% |
| 2024-02-28 | 14.36 | 13.20 | -1.00 | -7.04% | 13.13 | 14.77 | 78711 | 11103.04 | 3.91% |
| 2024-02-27 | 13.77 | 14.20 | 0.33 | 2.38% | 13.71 | 14.20 | 40714 | 5697.39 | 2.02% |
| 2024-02-26 | 13.86 | 13.87 | -0.04 | -0.29% | 13.51 | 14.20 | 49221 | 6836.52 | 2.45% |
| 2024-02-23 | 13.65 | 13.91 | 0.46 | 3.42% | 13.65 | 14.27 | 52273 | 7269.90 | 2.60% |
| 2024-02-22 | 13.16 | 13.45 | 0.22 | 1.66% | 13.16 | 13.78 | 31259 | 4192.94 | 1.55% |
| 2024-02-21 | 12.75 | 13.23 | 0.34 | 2.64% | 12.63 | 13.68 | 46846 | 6227.69 | 2.33% |
| 2024-02-20 | 12.78 | 12.89 | 0.06 | 0.47% | 12.53 | 12.90 | 29545 | 3757.37 | 1.47% |
| 2024-02-19 | 12.93 | 12.83 | 0.07 | 0.55% | 12.60 | 13.08 | 41353 | 5289.52 | 2.05% |
| 2024-02-08 | 11.83 | 12.76 | 0.96 | 8.14% | 11.83 | 12.86 | 54207 | 6717.86 | 2.69% |
| 2024-02-07 | 11.70 | 11.80 | 0.10 | 0.85% | 11.41 | 12.19 | 55078 | 6531.78 | 2.74% |
| 2024-02-06 | 10.39 | 11.70 | 1.10 | 10.38% | 10.08 | 12.08 | 77591 | 8599.28 | 3.85% |
| 2024-02-05 | 11.88 | 10.60 | -1.36 | -11.37% | 10.29 | 12.09 | 68124 | 7459.00 | 3.38% |
| 2024-02-02 | 12.80 | 11.96 | -0.79 | -6.20% | 11.53 | 13.02 | 62823 | 7701.10 | 3.12% |
| 2024-02-01 | 12.81 | 12.75 | -0.17 | -1.32% | 12.70 | 13.27 | 46367 | 6004.85 | 2.30% |