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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 12.41 | 13.12 | 0.34 | 2.66% | 12.36 | 13.26 | 159150 | 20715.73 | 1.67% |
| 2024-05-10 | 12.66 | 12.78 | 0.03 | 0.24% | 12.34 | 13.04 | 105439 | 13358.49 | 1.10% |
| 2024-05-09 | 12.62 | 12.75 | 0.14 | 1.11% | 12.60 | 12.87 | 37510 | 4786.01 | 0.39% |
| 2024-05-08 | 12.98 | 12.61 | -0.38 | -2.93% | 12.60 | 12.98 | 48317 | 6162.48 | 0.51% |
| 2024-05-07 | 13.06 | 12.99 | -0.07 | -0.54% | 12.91 | 13.15 | 43419 | 5642.90 | 0.45% |
| 2024-05-06 | 13.05 | 13.06 | 0.10 | 0.77% | 12.90 | 13.29 | 69965 | 9131.33 | 0.73% |
| 2024-04-30 | 12.84 | 12.96 | 0.09 | 0.70% | 12.68 | 13.08 | 61699 | 7965.44 | 0.65% |
| 2024-04-29 | 12.69 | 12.87 | 0.28 | 2.22% | 12.38 | 12.99 | 101683 | 12941.13 | 1.07% |
| 2024-04-26 | 12.00 | 12.59 | 0.55 | 4.57% | 11.85 | 12.62 | 111002 | 13716.16 | 1.16% |
| 2024-04-25 | 11.91 | 12.04 | 0.13 | 1.09% | 11.57 | 12.10 | 92616 | 11026.97 | 0.97% |
| 2024-04-24 | 11.94 | 11.91 | -0.03 | -0.25% | 11.77 | 12.01 | 43116 | 5109.76 | 0.45% |
| 2024-04-23 | 12.15 | 11.94 | -0.11 | -0.91% | 11.76 | 12.19 | 51601 | 6148.50 | 0.54% |
| 2024-04-22 | 12.29 | 12.05 | -0.31 | -2.51% | 12.00 | 12.44 | 62965 | 7646.90 | 0.66% |
| 2024-04-19 | 12.49 | 12.36 | -0.19 | -1.51% | 12.11 | 12.58 | 38302 | 4730.99 | 0.40% |
| 2024-04-18 | 12.55 | 12.55 | 0.06 | 0.48% | 12.41 | 12.79 | 38811 | 4876.86 | 0.41% |
| 2024-04-17 | 12.17 | 12.49 | 0.43 | 3.57% | 12.11 | 12.54 | 53173 | 6570.65 | 0.56% |
| 2024-04-16 | 12.42 | 12.06 | -0.41 | -3.29% | 12.02 | 12.54 | 57498 | 7015.27 | 0.60% |
| 2024-04-15 | 12.36 | 12.47 | 0.05 | 0.40% | 12.11 | 12.72 | 55209 | 6867.73 | 0.58% |
| 2024-04-12 | 12.60 | 12.42 | -0.18 | -1.43% | 12.39 | 12.69 | 29104 | 3648.62 | 0.30% |
| 2024-04-11 | 12.51 | 12.60 | 0.05 | 0.40% | 12.22 | 12.84 | 40757 | 5154.41 | 0.43% |
| 2024-04-10 | 12.89 | 12.55 | -0.33 | -2.56% | 12.47 | 12.90 | 37127 | 4696.19 | 0.39% |
| 2024-04-09 | 12.88 | 12.88 | 0.05 | 0.39% | 12.67 | 12.89 | 37355 | 4780.60 | 0.39% |
| 2024-04-08 | 13.23 | 12.83 | -0.51 | -3.82% | 12.81 | 13.33 | 47611 | 6214.32 | 0.50% |
| 2024-04-03 | 13.41 | 13.34 | -0.11 | -0.82% | 13.29 | 13.48 | 26041 | 3479.85 | 0.27% |
| 2024-04-02 | 13.54 | 13.45 | -0.06 | -0.44% | 13.35 | 13.58 | 30700 | 4132.63 | 0.32% |
| 2024-04-01 | 13.07 | 13.51 | 0.51 | 3.92% | 13.04 | 13.62 | 38485 | 5147.99 | 0.40% |
| 2024-03-29 | 12.88 | 13.00 | 0.14 | 1.09% | 12.79 | 13.04 | 26485 | 3419.44 | 0.28% |
| 2024-03-28 | 12.51 | 12.86 | 0.36 | 2.88% | 12.41 | 13.04 | 46255 | 5925.88 | 0.48% |
| 2024-03-27 | 12.94 | 12.50 | -0.46 | -3.55% | 12.44 | 13.01 | 49387 | 6296.10 | 0.52% |
| 2024-03-26 | 13.06 | 12.96 | -0.04 | -0.31% | 12.81 | 13.09 | 34409 | 4460.15 | 0.36% |
| 2024-03-25 | 13.27 | 13.00 | -0.29 | -2.18% | 12.98 | 13.44 | 45734 | 6050.25 | 0.48% |
| 2024-03-22 | 13.74 | 13.29 | -0.45 | -3.28% | 13.22 | 13.75 | 49077 | 6577.08 | 0.51% |
| 2024-03-21 | 13.97 | 13.74 | -0.24 | -1.72% | 13.70 | 14.06 | 32301 | 4458.61 | 0.34% |
| 2024-03-20 | 13.95 | 13.98 | 0.11 | 0.79% | 13.82 | 14.04 | 36670 | 5110.65 | 0.38% |
| 2024-03-19 | 14.15 | 13.87 | -0.24 | -1.70% | 13.85 | 14.15 | 44480 | 6223.29 | 0.47% |
| 2024-03-18 | 14.15 | 14.11 | 0.03 | 0.21% | 14.01 | 14.18 | 43721 | 6157.84 | 0.46% |
| 2024-03-15 | 14.00 | 14.08 | 0.08 | 0.57% | 13.84 | 14.10 | 37924 | 5295.04 | 0.40% |
| 2024-03-14 | 14.31 | 14.00 | -0.22 | -1.55% | 13.90 | 14.35 | 35377 | 4988.68 | 0.37% |
| 2024-03-13 | 14.20 | 14.22 | 0.07 | 0.49% | 14.05 | 14.32 | 38757 | 5506.90 | 0.41% |
| 2024-03-12 | 14.20 | 14.15 | -0.07 | -0.49% | 13.99 | 14.33 | 36741 | 5186.12 | 0.38% |
| 2024-03-11 | 14.07 | 14.22 | 0.15 | 1.07% | 13.94 | 14.23 | 38801 | 5475.35 | 0.41% |
| 2024-03-08 | 14.11 | 14.07 | 0.01 | 0.07% | 13.98 | 14.21 | 32293 | 4535.57 | 0.34% |
| 2024-03-07 | 14.42 | 14.06 | -0.28 | -1.95% | 14.05 | 14.51 | 30944 | 4414.79 | 0.32% |
| 2024-03-06 | 14.16 | 14.34 | 0.11 | 0.77% | 14.08 | 14.53 | 33750 | 4834.89 | 0.35% |
| 2024-03-05 | 14.12 | 14.23 | -0.01 | -0.07% | 14.09 | 14.40 | 32878 | 4687.12 | 0.34% |
| 2024-03-04 | 14.40 | 14.24 | -0.17 | -1.18% | 13.98 | 14.42 | 64457 | 9098.36 | 0.68% |
| 2024-03-01 | 14.52 | 14.41 | -0.09 | -0.62% | 14.33 | 14.78 | 52689 | 7617.97 | 0.55% |
| 2024-02-29 | 13.77 | 14.50 | 0.77 | 5.61% | 13.73 | 14.50 | 76865 | 10976.86 | 0.81% |
| 2024-02-28 | 14.15 | 13.73 | -0.52 | -3.65% | 13.73 | 14.43 | 70037 | 9893.94 | 0.73% |
| 2024-02-27 | 14.15 | 14.25 | 0.10 | 0.71% | 13.90 | 14.25 | 57891 | 8152.34 | 0.61% |
| 2024-02-26 | 13.62 | 14.15 | 0.55 | 4.04% | 13.62 | 14.37 | 64629 | 9078.32 | 0.68% |
| 2024-02-23 | 13.49 | 13.60 | 0.17 | 1.27% | 13.24 | 13.65 | 43587 | 5869.44 | 0.46% |
| 2024-02-22 | 13.52 | 13.43 | 0.03 | 0.22% | 13.30 | 13.58 | 27409 | 3680.39 | 0.29% |
| 2024-02-21 | 13.28 | 13.40 | 0.06 | 0.45% | 13.22 | 14.03 | 60047 | 8174.73 | 0.63% |
| 2024-02-20 | 13.26 | 13.34 | 0.08 | 0.60% | 13.04 | 13.42 | 40883 | 5411.98 | 0.43% |
| 2024-02-19 | 13.88 | 13.26 | -0.39 | -2.86% | 13.01 | 13.88 | 74466 | 9874.05 | 0.78% |
| 2024-02-08 | 13.81 | 13.65 | 0.08 | 0.59% | 13.52 | 14.60 | 130150 | 18346.57 | 1.36% |
| 2024-02-07 | 12.56 | 13.57 | 0.92 | 7.27% | 12.52 | 13.58 | 106106 | 14080.00 | 1.11% |
| 2024-02-06 | 11.18 | 12.65 | 1.05 | 9.05% | 10.97 | 12.77 | 79777 | 9517.36 | 0.84% |
| 2024-02-05 | 11.80 | 11.60 | -0.27 | -2.27% | 10.60 | 11.80 | 82493 | 9148.35 | 0.86% |