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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 12.76 | 12.83 | 0.07 | 0.55% | 12.72 | 13.05 | 649812 | 83521.47 | 0.82% |
| 2024-05-13 | 12.79 | 12.76 | -0.07 | -0.55% | 12.65 | 12.83 | 500744 | 63787.19 | 0.63% |
| 2024-05-10 | 13.01 | 12.83 | -0.15 | -1.16% | 12.71 | 13.08 | 582735 | 74741.01 | 0.74% |
| 2024-05-09 | 12.90 | 12.98 | 0.07 | 0.54% | 12.88 | 13.08 | 594380 | 77244.49 | 0.75% |
| 2024-05-08 | 13.18 | 12.91 | -0.31 | -2.34% | 12.87 | 13.28 | 753442 | 97970.62 | 0.95% |
| 2024-05-07 | 13.34 | 13.22 | -0.12 | -0.90% | 13.16 | 13.34 | 649556 | 85897.62 | 0.82% |
| 2024-05-06 | 13.10 | 13.34 | 0.44 | 3.41% | 13.09 | 13.45 | 1221288 | 162431.73 | 1.54% |
| 2024-04-30 | 13.13 | 12.90 | -0.22 | -1.68% | 12.88 | 13.14 | 797216 | 103301.02 | 1.01% |
| 2024-04-29 | 12.58 | 13.12 | 0.49 | 3.88% | 12.53 | 13.33 | 1572334 | 205085.67 | 1.99% |
| 2024-04-26 | 12.24 | 12.63 | 0.39 | 3.19% | 12.17 | 12.71 | 1278064 | 159069.62 | 1.62% |
| 2024-04-25 | 11.95 | 12.24 | 0.28 | 2.34% | 11.89 | 12.40 | 980123 | 119679.16 | 1.24% |
| 2024-04-24 | 12.01 | 11.96 | -0.12 | -0.99% | 11.81 | 12.08 | 597245 | 71352.59 | 0.76% |
| 2024-04-23 | 11.98 | 12.08 | 0.10 | 0.83% | 11.80 | 12.16 | 774297 | 92869.34 | 0.98% |
| 2024-04-22 | 12.06 | 11.98 | -0.16 | -1.32% | 11.94 | 12.24 | 842449 | 101427.36 | 1.07% |
| 2024-04-19 | 12.36 | 12.14 | -0.28 | -2.25% | 12.02 | 12.37 | 788741 | 95836.19 | 1.00% |
| 2024-04-18 | 12.48 | 12.42 | -0.09 | -0.72% | 12.30 | 12.55 | 739546 | 92053.67 | 0.94% |
| 2024-04-17 | 12.31 | 12.51 | 0.27 | 2.21% | 12.25 | 12.59 | 760299 | 94812.61 | 0.96% |
| 2024-04-16 | 12.40 | 12.24 | -0.16 | -1.29% | 12.22 | 12.52 | 771415 | 95399.28 | 0.98% |
| 2024-04-15 | 12.29 | 12.40 | 0.10 | 0.81% | 12.27 | 12.61 | 735678 | 91603.59 | 0.93% |
| 2024-04-12 | 12.51 | 12.30 | -0.21 | -1.68% | 12.27 | 12.75 | 615718 | 76530.55 | 0.78% |
| 2024-04-11 | 12.52 | 12.51 | -0.12 | -0.95% | 12.48 | 12.65 | 491909 | 61713.96 | 0.62% |
| 2024-04-10 | 12.92 | 12.63 | -0.38 | -2.92% | 12.57 | 12.96 | 594816 | 75632.84 | 0.75% |
| 2024-04-09 | 12.70 | 13.01 | 0.32 | 2.52% | 12.67 | 13.03 | 639109 | 82448.88 | 0.81% |
| 2024-04-08 | 12.89 | 12.69 | -0.27 | -2.08% | 12.68 | 12.89 | 575949 | 73388.80 | 0.73% |
| 2024-04-03 | 12.98 | 12.96 | -0.02 | -0.15% | 12.92 | 13.10 | 441767 | 57364.63 | 0.56% |
| 2024-04-02 | 13.15 | 12.98 | -0.15 | -1.14% | 12.93 | 13.16 | 429675 | 55799.26 | 0.54% |
| 2024-04-01 | 12.82 | 13.13 | 0.33 | 2.58% | 12.81 | 13.20 | 685782 | 89703.24 | 0.87% |
| 2024-03-29 | 12.85 | 12.80 | -0.06 | -0.47% | 12.70 | 12.93 | 447682 | 57244.91 | 0.57% |
| 2024-03-28 | 12.75 | 12.86 | 0.05 | 0.39% | 12.69 | 13.00 | 571603 | 73502.00 | 0.72% |
| 2024-03-27 | 13.07 | 12.81 | -0.26 | -1.99% | 12.81 | 13.20 | 557370 | 72467.18 | 0.71% |
| 2024-03-26 | 13.06 | 13.07 | 0.04 | 0.31% | 12.91 | 13.11 | 470764 | 61223.34 | 0.60% |
| 2024-03-25 | 13.23 | 13.03 | -0.24 | -1.81% | 13.03 | 13.40 | 580324 | 76435.56 | 0.73% |
| 2024-03-22 | 13.61 | 13.27 | -0.40 | -2.93% | 13.22 | 13.70 | 786167 | 104983.91 | 0.99% |
| 2024-03-21 | 13.78 | 13.67 | -0.11 | -0.80% | 13.61 | 13.86 | 653612 | 89730.42 | 0.83% |
| 2024-03-20 | 13.76 | 13.78 | -0.02 | -0.14% | 13.68 | 13.92 | 539001 | 74202.03 | 0.68% |
| 2024-03-19 | 13.99 | 13.80 | -0.23 | -1.64% | 13.80 | 14.02 | 636062 | 88314.04 | 0.80% |
| 2024-03-18 | 13.97 | 14.03 | 0.07 | 0.50% | 13.71 | 14.04 | 833015 | 115731.81 | 1.05% |
| 2024-03-15 | 14.00 | 13.96 | -0.14 | -0.99% | 13.84 | 14.41 | 1154406 | 162027.59 | 1.46% |
| 2024-03-14 | 14.30 | 14.10 | -0.12 | -0.84% | 14.05 | 14.42 | 739262 | 104892.80 | 0.94% |
| 2024-03-13 | 14.45 | 14.22 | -0.20 | -1.39% | 13.98 | 14.47 | 1057236 | 149694.11 | 1.34% |
| 2024-03-12 | 14.05 | 14.42 | 0.43 | 3.07% | 14.01 | 14.49 | 1271165 | 182097.75 | 1.61% |
| 2024-03-11 | 13.53 | 13.99 | 0.43 | 3.17% | 13.50 | 14.03 | 872528 | 120409.74 | 1.10% |
| 2024-03-08 | 13.70 | 13.56 | -0.20 | -1.45% | 13.47 | 13.93 | 652421 | 88641.58 | 0.83% |
| 2024-03-07 | 14.14 | 13.76 | -0.42 | -2.96% | 13.70 | 14.23 | 800253 | 111482.38 | 1.01% |
| 2024-03-06 | 14.30 | 14.18 | -0.20 | -1.39% | 14.08 | 14.34 | 686126 | 97420.87 | 0.87% |
| 2024-03-05 | 14.35 | 14.38 | -0.10 | -0.69% | 14.28 | 14.43 | 705052 | 101099.43 | 0.89% |
| 2024-03-04 | 14.35 | 14.48 | 0.03 | 0.21% | 14.33 | 14.87 | 765981 | 111374.22 | 0.97% |
| 2024-03-01 | 14.58 | 14.45 | -0.20 | -1.37% | 14.31 | 14.58 | 814735 | 117524.75 | 1.03% |
| 2024-02-29 | 14.29 | 14.65 | 0.27 | 1.88% | 14.19 | 14.66 | 880620 | 127583.30 | 1.11% |
| 2024-02-28 | 14.53 | 14.38 | -0.17 | -1.17% | 14.38 | 15.04 | 1094212 | 161458.38 | 1.38% |
| 2024-02-27 | 14.35 | 14.55 | 0.12 | 0.83% | 14.26 | 14.55 | 680197 | 97952.73 | 0.86% |
| 2024-02-26 | 14.53 | 14.43 | -0.09 | -0.62% | 14.30 | 14.58 | 632676 | 91453.27 | 0.80% |
| 2024-02-23 | 14.55 | 14.52 | -0.06 | -0.41% | 14.27 | 14.71 | 674312 | 97510.19 | 0.85% |
| 2024-02-22 | 14.50 | 14.58 | 0.03 | 0.21% | 14.37 | 14.62 | 601235 | 87129.05 | 0.76% |
| 2024-02-21 | 14.10 | 14.55 | 0.38 | 2.68% | 13.99 | 14.89 | 1182136 | 171786.61 | 1.50% |
| 2024-02-20 | 14.12 | 14.17 | -0.02 | -0.14% | 13.96 | 14.21 | 588639 | 82863.22 | 0.74% |
| 2024-02-19 | 14.12 | 14.19 | 0.07 | 0.50% | 13.94 | 14.30 | 878306 | 124219.05 | 1.11% |
| 2024-02-08 | 13.98 | 14.12 | 0.15 | 1.07% | 13.81 | 14.14 | 1036734 | 145077.09 | 1.31% |
| 2024-02-07 | 14.40 | 13.97 | -0.43 | -2.99% | 13.78 | 14.42 | 1525649 | 214323.47 | 1.93% |
| 2024-02-06 | 13.19 | 14.40 | 1.05 | 7.87% | 13.12 | 14.44 | 1511956 | 213547.44 | 1.91% |
| 2024-02-05 | 12.49 | 13.35 | 0.84 | 6.71% | 12.33 | 13.66 | 1532457 | 199498.16 | 1.94% |