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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 13.03 | 13.04 | 0.01 | 0.08% | 13.01 | 13.10 | 212592 | 27752.12 | 0.36% |
| 2024-05-15 | 13.28 | 13.03 | -0.18 | -1.36% | 13.00 | 13.29 | 314880 | 41276.90 | 0.53% |
| 2024-05-14 | 13.19 | 13.21 | 0.02 | 0.15% | 13.13 | 13.22 | 192973 | 25427.21 | 0.33% |
| 2024-05-13 | 13.14 | 13.19 | -0.02 | -0.15% | 13.04 | 13.25 | 265457 | 34899.14 | 0.45% |
| 2024-05-10 | 13.14 | 13.21 | 0.04 | 0.30% | 13.10 | 13.25 | 296619 | 39041.25 | 0.50% |
| 2024-05-09 | 13.07 | 13.17 | 0.06 | 0.46% | 13.06 | 13.23 | 264653 | 34834.26 | 0.45% |
| 2024-05-08 | 13.22 | 13.11 | -0.16 | -1.21% | 13.10 | 13.25 | 229266 | 30169.71 | 0.39% |
| 2024-05-07 | 13.31 | 13.27 | -0.03 | -0.23% | 13.19 | 13.31 | 257213 | 34095.89 | 0.43% |
| 2024-05-06 | 13.37 | 13.30 | 0.09 | 0.68% | 13.27 | 13.46 | 380959 | 50863.87 | 0.64% |
| 2024-04-30 | 13.39 | 13.21 | -0.22 | -1.64% | 13.18 | 13.40 | 351208 | 46575.32 | 0.59% |
| 2024-04-29 | 13.33 | 13.43 | 0.02 | 0.15% | 13.30 | 13.59 | 674761 | 90764.30 | 1.14% |
| 2024-04-26 | 13.07 | 13.41 | 0.53 | 4.11% | 13.00 | 13.49 | 743490 | 98401.84 | 1.26% |
| 2024-04-25 | 12.87 | 12.88 | -0.02 | -0.16% | 12.82 | 12.95 | 126059 | 16238.00 | 0.21% |
| 2024-04-24 | 12.90 | 12.90 | 0.00 | 0.00% | 12.81 | 12.93 | 135529 | 17434.67 | 0.23% |
| 2024-04-23 | 12.92 | 12.90 | -0.02 | -0.15% | 12.88 | 12.97 | 143765 | 18557.73 | 0.24% |
| 2024-04-22 | 12.93 | 12.92 | 0.01 | 0.08% | 12.87 | 13.02 | 157745 | 20402.05 | 0.27% |
| 2024-04-19 | 12.98 | 12.91 | -0.13 | -1.00% | 12.88 | 13.05 | 203790 | 26409.09 | 0.34% |
| 2024-04-18 | 12.96 | 13.04 | 0.06 | 0.46% | 12.93 | 13.19 | 311655 | 40743.66 | 0.53% |
| 2024-04-17 | 12.77 | 12.98 | 0.21 | 1.64% | 12.75 | 12.99 | 254751 | 32829.76 | 0.43% |
| 2024-04-16 | 12.80 | 12.77 | -0.12 | -0.93% | 12.74 | 12.91 | 243255 | 31159.34 | 0.41% |
| 2024-04-15 | 12.70 | 12.89 | 0.15 | 1.18% | 12.60 | 13.03 | 368834 | 47355.87 | 0.62% |
| 2024-04-12 | 12.98 | 12.74 | -0.23 | -1.77% | 12.72 | 13.00 | 328369 | 42089.59 | 0.55% |
| 2024-04-11 | 12.99 | 12.97 | -0.07 | -0.54% | 12.94 | 13.07 | 207455 | 26996.09 | 0.35% |
| 2024-04-10 | 13.16 | 13.04 | -0.14 | -1.06% | 12.98 | 13.18 | 217365 | 28396.21 | 0.37% |
| 2024-04-09 | 13.11 | 13.18 | 0.08 | 0.61% | 13.09 | 13.18 | 144543 | 19004.61 | 0.24% |
| 2024-04-08 | 13.14 | 13.10 | -0.11 | -0.83% | 13.01 | 13.21 | 243271 | 31899.57 | 0.41% |
| 2024-04-03 | 13.34 | 13.21 | -0.15 | -1.12% | 13.17 | 13.36 | 309708 | 40994.56 | 0.52% |
| 2024-04-02 | 13.46 | 13.36 | -0.10 | -0.74% | 13.31 | 13.51 | 281198 | 37606.69 | 0.48% |
| 2024-04-01 | 13.55 | 13.46 | 0.11 | 0.82% | 13.41 | 13.55 | 285133 | 38348.84 | 0.48% |
| 2024-03-29 | 13.30 | 13.35 | -0.07 | -0.52% | 13.24 | 13.38 | 256622 | 34146.66 | 0.43% |
| 2024-03-28 | 13.46 | 13.42 | -0.03 | -0.22% | 13.32 | 13.54 | 288825 | 38804.23 | 0.49% |
| 2024-03-27 | 13.61 | 13.45 | -0.18 | -1.32% | 13.44 | 13.68 | 199608 | 27073.62 | 0.34% |
| 2024-03-26 | 13.51 | 13.63 | 0.09 | 0.66% | 13.51 | 13.65 | 194812 | 26439.60 | 0.33% |
| 2024-03-25 | 13.71 | 13.54 | -0.31 | -2.24% | 13.51 | 13.73 | 337194 | 45888.93 | 0.57% |
| 2024-03-22 | 14.02 | 13.85 | -0.21 | -1.49% | 13.83 | 14.05 | 294603 | 40974.90 | 0.50% |
| 2024-03-21 | 14.06 | 14.06 | 0.01 | 0.07% | 14.03 | 14.19 | 249085 | 35099.94 | 0.42% |
| 2024-03-20 | 14.02 | 14.05 | 0.03 | 0.21% | 13.93 | 14.07 | 242301 | 33934.38 | 0.41% |
| 2024-03-19 | 14.20 | 14.02 | -0.19 | -1.34% | 14.01 | 14.20 | 284267 | 40038.38 | 0.48% |
| 2024-03-18 | 14.03 | 14.21 | 0.23 | 1.65% | 14.02 | 14.30 | 455876 | 64622.82 | 0.77% |
| 2024-03-15 | 13.90 | 13.98 | 0.05 | 0.36% | 13.83 | 14.00 | 225249 | 31323.38 | 0.38% |
| 2024-03-14 | 13.99 | 13.93 | -0.09 | -0.64% | 13.88 | 14.05 | 238070 | 33248.86 | 0.40% |
| 2024-03-13 | 14.14 | 14.02 | -0.12 | -0.85% | 13.99 | 14.15 | 222000 | 31207.29 | 0.38% |
| 2024-03-12 | 14.07 | 14.14 | 0.09 | 0.64% | 14.05 | 14.21 | 336643 | 47555.38 | 0.57% |
| 2024-03-11 | 13.91 | 14.05 | 0.13 | 0.93% | 13.89 | 14.05 | 266851 | 37358.64 | 0.45% |
| 2024-03-08 | 13.92 | 13.92 | 0.02 | 0.14% | 13.81 | 13.97 | 224214 | 31132.67 | 0.38% |
| 2024-03-07 | 13.99 | 13.90 | -0.07 | -0.50% | 13.87 | 14.10 | 347301 | 48535.20 | 0.59% |
| 2024-03-06 | 14.05 | 13.97 | -0.08 | -0.57% | 13.92 | 14.13 | 286414 | 40130.09 | 0.48% |
| 2024-03-05 | 14.08 | 14.05 | -0.06 | -0.43% | 13.98 | 14.12 | 294154 | 41298.48 | 0.50% |
| 2024-03-04 | 14.25 | 14.11 | -0.11 | -0.77% | 14.05 | 14.25 | 259456 | 36627.66 | 0.44% |
| 2024-03-01 | 14.15 | 14.22 | 0.04 | 0.28% | 14.07 | 14.27 | 503247 | 71252.28 | 0.85% |
| 2024-02-29 | 13.92 | 14.18 | 0.21 | 1.50% | 13.91 | 14.18 | 540727 | 75838.76 | 0.91% |
| 2024-02-28 | 14.25 | 13.97 | -0.23 | -1.62% | 13.97 | 14.43 | 610480 | 86864.41 | 1.03% |
| 2024-02-27 | 14.12 | 14.20 | 0.15 | 1.07% | 14.04 | 14.20 | 301408 | 42599.27 | 0.51% |
| 2024-02-26 | 14.16 | 14.05 | -0.13 | -0.92% | 14.04 | 14.22 | 272612 | 38510.85 | 0.46% |
| 2024-02-23 | 14.21 | 14.18 | -0.02 | -0.14% | 14.14 | 14.26 | 331340 | 47049.87 | 0.56% |
| 2024-02-22 | 14.06 | 14.20 | 0.08 | 0.57% | 14.03 | 14.25 | 364217 | 51539.48 | 0.62% |
| 2024-02-21 | 13.90 | 14.12 | 0.15 | 1.07% | 13.84 | 14.29 | 594475 | 83978.70 | 1.00% |
| 2024-02-20 | 13.88 | 13.97 | 0.07 | 0.50% | 13.80 | 14.04 | 341688 | 47585.51 | 0.58% |
| 2024-02-19 | 13.99 | 13.90 | -0.06 | -0.43% | 13.78 | 13.99 | 360020 | 49996.10 | 0.61% |
| 2024-02-08 | 13.93 | 13.96 | 0.09 | 0.65% | 13.91 | 14.11 | 438298 | 61372.63 | 0.74% |
| 2024-02-07 | 13.69 | 13.87 | 0.14 | 1.02% | 13.66 | 13.94 | 425238 | 58825.80 | 0.72% |