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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 13.05 | 13.04 | -0.06 | -0.46% | 12.99 | 13.19 | 1358674 | 177755.05 | 1.02% |
| 2024-05-20 | 13.01 | 13.10 | 0.03 | 0.23% | 12.99 | 13.29 | 2158011 | 283875.91 | 1.62% |
| 2024-05-17 | 12.77 | 13.07 | 0.25 | 1.95% | 12.76 | 13.09 | 1842245 | 238130.72 | 1.38% |
| 2024-05-16 | 12.77 | 12.82 | 0.11 | 0.87% | 12.70 | 13.03 | 1967218 | 253258.44 | 1.47% |
| 2024-05-15 | 13.10 | 12.71 | -0.34 | -2.61% | 12.69 | 13.11 | 1985982 | 255011.48 | 1.49% |
| 2024-05-14 | 13.01 | 13.05 | 0.04 | 0.31% | 12.93 | 13.10 | 1423154 | 185132.84 | 1.07% |
| 2024-05-13 | 13.04 | 13.01 | -0.10 | -0.76% | 12.85 | 13.14 | 1622576 | 211037.03 | 1.21% |
| 2024-05-10 | 13.09 | 13.11 | 0.03 | 0.23% | 12.99 | 13.19 | 1593608 | 208616.86 | 1.19% |
| 2024-05-09 | 12.97 | 13.08 | 0.12 | 0.93% | 12.97 | 13.17 | 1408171 | 184188.28 | 1.05% |
| 2024-05-08 | 13.16 | 12.96 | -0.22 | -1.67% | 12.92 | 13.18 | 1431148 | 186250.23 | 1.07% |
| 2024-05-07 | 13.21 | 13.18 | -0.07 | -0.53% | 13.13 | 13.27 | 1623536 | 214171.78 | 1.22% |
| 2024-05-06 | 13.28 | 13.25 | 0.20 | 1.53% | 13.21 | 13.57 | 2972697 | 396929.12 | 2.23% |
| 2024-04-30 | 13.15 | 13.05 | -0.20 | -1.51% | 13.04 | 13.29 | 2034359 | 266997.06 | 1.52% |
| 2024-04-29 | 13.05 | 13.25 | 0.13 | 0.99% | 12.98 | 13.38 | 4181879 | 552454.12 | 3.13% |
| 2024-04-26 | 12.65 | 13.12 | 0.77 | 6.23% | 12.51 | 13.20 | 4877064 | 626732.19 | 3.65% |
| 2024-04-25 | 12.40 | 12.35 | -0.10 | -0.80% | 12.26 | 12.48 | 1200561 | 148309.59 | 0.90% |
| 2024-04-24 | 12.43 | 12.45 | 0.01 | 0.08% | 12.33 | 12.47 | 1149046 | 142664.27 | 0.86% |
| 2024-04-23 | 12.37 | 12.44 | 0.10 | 0.81% | 12.36 | 12.50 | 1081515 | 134325.67 | 0.81% |
| 2024-04-22 | 12.35 | 12.38 | 0.05 | 0.41% | 12.32 | 12.53 | 1041480 | 129282.15 | 0.78% |
| 2024-04-19 | 12.39 | 12.33 | -0.14 | -1.12% | 12.31 | 12.50 | 1261704 | 156249.30 | 0.94% |
| 2024-04-18 | 12.48 | 12.47 | -0.06 | -0.48% | 12.40 | 12.75 | 2218064 | 278834.72 | 1.66% |
| 2024-04-17 | 12.29 | 12.53 | 0.29 | 2.37% | 12.24 | 12.56 | 1976849 | 245918.36 | 1.48% |
| 2024-04-16 | 12.35 | 12.24 | -0.21 | -1.69% | 12.19 | 12.52 | 1739267 | 215000.27 | 1.30% |
| 2024-04-15 | 12.11 | 12.45 | 0.35 | 2.89% | 12.09 | 12.69 | 2566215 | 318353.91 | 1.91% |
| 2024-04-12 | 12.34 | 12.10 | -0.22 | -1.79% | 12.07 | 12.37 | 1385027 | 168818.62 | 1.03% |
| 2024-04-11 | 12.33 | 12.32 | -0.10 | -0.81% | 12.28 | 12.48 | 1190300 | 147302.05 | 0.89% |
| 2024-04-10 | 12.61 | 12.42 | -0.19 | -1.51% | 12.34 | 12.62 | 1233380 | 153502.36 | 0.92% |
| 2024-04-09 | 12.54 | 12.61 | 0.08 | 0.64% | 12.51 | 12.65 | 897314 | 112977.29 | 0.67% |
| 2024-04-08 | 12.70 | 12.53 | -0.28 | -2.19% | 12.51 | 12.71 | 1436062 | 180885.28 | 1.07% |
| 2024-04-03 | 12.92 | 12.81 | -0.14 | -1.08% | 12.80 | 12.96 | 1087907 | 139775.11 | 0.81% |
| 2024-04-02 | 13.09 | 12.95 | -0.14 | -1.07% | 12.91 | 13.11 | 1197352 | 155489.38 | 0.89% |
| 2024-04-01 | 13.04 | 13.09 | 0.20 | 1.55% | 13.03 | 13.14 | 1434979 | 187672.39 | 1.07% |
| 2024-03-29 | 12.83 | 12.89 | 0.01 | 0.08% | 12.76 | 12.90 | 1142306 | 146711.38 | 0.85% |
| 2024-03-28 | 12.76 | 12.88 | 0.09 | 0.70% | 12.76 | 13.06 | 1507826 | 194463.67 | 1.12% |
| 2024-03-27 | 13.10 | 12.79 | -0.35 | -2.66% | 12.79 | 13.11 | 1564382 | 202185.09 | 1.16% |
| 2024-03-26 | 13.15 | 13.14 | -0.03 | -0.23% | 13.02 | 13.25 | 1442902 | 189402.22 | 1.07% |
| 2024-03-25 | 13.39 | 13.17 | -0.38 | -2.80% | 13.15 | 13.52 | 2070163 | 275390.84 | 1.54% |
| 2024-03-22 | 13.79 | 13.55 | -0.29 | -2.10% | 13.55 | 13.80 | 2143480 | 292299.12 | 1.60% |
| 2024-03-21 | 13.76 | 13.84 | 0.12 | 0.87% | 13.76 | 14.06 | 2932438 | 408185.53 | 2.18% |
| 2024-03-20 | 13.69 | 13.72 | 0.01 | 0.07% | 13.62 | 13.78 | 1545079 | 211650.89 | 1.15% |
| 2024-03-19 | 13.90 | 13.71 | -0.26 | -1.86% | 13.71 | 13.90 | 2052849 | 283309.97 | 1.53% |
| 2024-03-18 | 13.70 | 13.97 | 0.31 | 2.27% | 13.67 | 14.07 | 3225804 | 448774.25 | 2.40% |
| 2024-03-15 | 13.63 | 13.66 | 0.03 | 0.22% | 13.48 | 13.71 | 1657301 | 225233.09 | 1.23% |
| 2024-03-14 | 13.72 | 13.63 | -0.14 | -1.02% | 13.54 | 13.87 | 1640366 | 224690.16 | 1.22% |
| 2024-03-13 | 13.94 | 13.77 | -0.19 | -1.36% | 13.71 | 13.95 | 1953198 | 269551.38 | 1.45% |
| 2024-03-12 | 13.85 | 13.96 | 0.17 | 1.23% | 13.78 | 14.08 | 2887106 | 401529.94 | 2.15% |
| 2024-03-11 | 13.59 | 13.79 | 0.23 | 1.70% | 13.52 | 13.79 | 2082205 | 284875.31 | 1.55% |
| 2024-03-08 | 13.58 | 13.56 | -0.01 | -0.07% | 13.46 | 13.66 | 1344551 | 182145.59 | 1.00% |
| 2024-03-07 | 13.75 | 13.57 | -0.22 | -1.60% | 13.55 | 13.88 | 1975334 | 270668.59 | 1.47% |
| 2024-03-06 | 13.73 | 13.79 | 0.05 | 0.36% | 13.70 | 13.98 | 1858425 | 257106.58 | 1.38% |
| 2024-03-05 | 13.77 | 13.74 | -0.09 | -0.65% | 13.71 | 13.87 | 1683969 | 232006.78 | 1.25% |
| 2024-03-04 | 13.95 | 13.83 | -0.17 | -1.21% | 13.75 | 13.97 | 1943817 | 269005.66 | 1.45% |
| 2024-03-01 | 13.99 | 14.00 | -0.04 | -0.28% | 13.83 | 14.17 | 2853508 | 398158.47 | 2.12% |
| 2024-02-29 | 13.63 | 14.04 | 0.40 | 2.93% | 13.60 | 14.07 | 3145819 | 436329.69 | 2.34% |
| 2024-02-28 | 14.19 | 13.64 | -0.38 | -2.71% | 13.63 | 14.36 | 4248434 | 597319.81 | 3.16% |
| 2024-02-27 | 13.75 | 14.02 | 0.47 | 3.47% | 13.70 | 14.03 | 3461022 | 479411.03 | 2.58% |
| 2024-02-26 | 13.73 | 13.55 | -0.18 | -1.31% | 13.54 | 13.76 | 2034038 | 277544.38 | 1.51% |
| 2024-02-23 | 13.75 | 13.73 | 0.00 | 0.00% | 13.65 | 13.82 | 2053784 | 281949.34 | 1.53% |
| 2024-02-22 | 13.50 | 13.73 | 0.11 | 0.81% | 13.47 | 13.82 | 2535116 | 346126.09 | 1.89% |
| 2024-02-21 | 13.23 | 13.62 | 0.28 | 2.10% | 13.17 | 14.09 | 4185012 | 574123.62 | 3.12% |
| 2024-02-20 | 13.18 | 13.34 | 0.11 | 0.83% | 13.12 | 13.46 | 2165076 | 288026.69 | 1.61% |
| 2024-02-19 | 13.35 | 13.23 | -0.04 | -0.30% | 13.03 | 13.35 | 1991514 | 262516.75 | 1.48% |