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 | 13.61 | 13.55 | -0.06 | -0.44% | 13.42 | 13.66 | 35561 | 4811.66 | 1.03% |
| 2024-05-09 | 13.62 | 13.61 | -0.01 | -0.07% | 13.57 | 13.72 | 40677 | 5554.01 | 1.18% |
| 2024-05-08 | 13.73 | 13.62 | -0.14 | -1.02% | 13.57 | 13.82 | 36120 | 4938.48 | 1.04% |
| 2024-05-07 | 13.69 | 13.76 | 0.05 | 0.36% | 13.60 | 13.81 | 45004 | 6161.82 | 1.30% |
| 2024-05-06 | 13.58 | 13.71 | 0.23 | 1.71% | 13.49 | 13.77 | 50405 | 6869.28 | 1.46% |
| 2024-04-30 | 13.58 | 13.48 | -0.01 | -0.07% | 13.40 | 13.58 | 33308 | 4490.02 | 0.96% |
| 2024-04-29 | 13.36 | 13.49 | 0.13 | 0.97% | 13.27 | 13.52 | 42383 | 5698.93 | 1.23% |
| 2024-04-26 | 13.38 | 13.36 | -0.02 | -0.15% | 13.16 | 13.40 | 34513 | 4585.91 | 1.00% |
| 2024-04-25 | 13.15 | 13.38 | 0.19 | 1.44% | 13.13 | 13.57 | 37591 | 5027.68 | 1.09% |
| 2024-04-24 | 13.33 | 13.19 | -0.48 | -3.51% | 13.10 | 13.55 | 71187 | 9443.24 | 2.06% |
| 2024-04-23 | 13.66 | 13.67 | 0.01 | 0.07% | 13.54 | 13.80 | 33960 | 4643.96 | 0.98% |
| 2024-04-22 | 14.12 | 13.66 | -0.26 | -1.87% | 13.64 | 14.12 | 55970 | 7685.95 | 1.62% |
| 2024-04-19 | 13.42 | 13.92 | 0.38 | 2.81% | 13.42 | 13.92 | 81666 | 11217.95 | 2.36% |
| 2024-04-18 | 13.52 | 13.54 | 0.00 | 0.00% | 13.36 | 13.67 | 51369 | 6964.47 | 1.48% |
| 2024-04-17 | 12.81 | 13.54 | 0.53 | 4.07% | 12.80 | 13.75 | 68433 | 9178.68 | 1.98% |
| 2024-04-16 | 13.62 | 13.01 | -0.39 | -2.91% | 12.97 | 13.82 | 76006 | 10102.49 | 2.20% |
| 2024-04-15 | 13.34 | 13.40 | 0.06 | 0.45% | 13.19 | 13.52 | 55062 | 7361.51 | 1.59% |
| 2024-04-12 | 13.26 | 13.34 | 0.03 | 0.23% | 13.25 | 13.45 | 28416 | 3795.99 | 0.82% |
| 2024-04-11 | 13.10 | 13.31 | 0.11 | 0.83% | 13.05 | 13.44 | 27602 | 3682.90 | 0.80% |
| 2024-04-10 | 13.39 | 13.20 | -0.16 | -1.20% | 13.05 | 13.40 | 21301 | 2814.82 | 0.62% |
| 2024-04-09 | 13.16 | 13.36 | 0.18 | 1.37% | 13.10 | 13.40 | 19125 | 2531.08 | 0.55% |
| 2024-04-08 | 13.40 | 13.18 | -0.29 | -2.15% | 13.17 | 13.43 | 27907 | 3701.92 | 0.81% |
| 2024-04-03 | 13.33 | 13.47 | 0.07 | 0.52% | 13.30 | 13.53 | 30150 | 4044.84 | 0.87% |
| 2024-04-02 | 13.15 | 13.40 | 0.19 | 1.44% | 13.15 | 13.51 | 35344 | 4732.79 | 1.02% |
| 2024-04-01 | 13.09 | 13.21 | 0.19 | 1.46% | 13.02 | 13.23 | 23290 | 3062.86 | 0.67% |
| 2024-03-29 | 12.86 | 13.02 | 0.12 | 0.93% | 12.86 | 13.17 | 36755 | 4792.76 | 1.06% |
| 2024-03-28 | 12.81 | 12.90 | 0.09 | 0.70% | 12.78 | 13.04 | 22094 | 2854.50 | 0.64% |
| 2024-03-27 | 13.24 | 12.81 | -0.44 | -3.32% | 12.80 | 13.24 | 31342 | 4058.02 | 0.91% |
| 2024-03-26 | 13.06 | 13.25 | 0.13 | 0.99% | 12.84 | 13.32 | 35997 | 4704.34 | 1.04% |
| 2024-03-25 | 13.25 | 13.12 | -0.22 | -1.65% | 13.11 | 13.45 | 29466 | 3912.06 | 0.85% |
| 2024-03-22 | 13.65 | 13.34 | -0.36 | -2.63% | 13.33 | 13.67 | 46236 | 6214.49 | 1.34% |
| 2024-03-21 | 13.55 | 13.70 | 0.18 | 1.33% | 13.46 | 13.80 | 57825 | 7899.49 | 1.67% |
| 2024-03-20 | 13.44 | 13.52 | 0.06 | 0.45% | 13.38 | 13.55 | 27821 | 3744.49 | 0.80% |
| 2024-03-19 | 13.43 | 13.46 | -0.01 | -0.07% | 13.36 | 13.65 | 40868 | 5501.17 | 1.18% |
| 2024-03-18 | 13.44 | 13.47 | 0.05 | 0.37% | 13.33 | 13.52 | 40527 | 5440.04 | 1.17% |
| 2024-03-15 | 13.25 | 13.42 | 0.12 | 0.90% | 13.21 | 13.47 | 25354 | 3382.83 | 0.73% |
| 2024-03-14 | 13.37 | 13.30 | -0.08 | -0.60% | 13.20 | 13.46 | 28218 | 3766.34 | 0.82% |
| 2024-03-13 | 13.48 | 13.38 | -0.05 | -0.37% | 13.23 | 13.48 | 29926 | 3989.17 | 0.86% |
| 2024-03-12 | 13.56 | 13.43 | -0.03 | -0.22% | 13.39 | 13.56 | 32083 | 4316.41 | 0.93% |
| 2024-03-11 | 13.30 | 13.46 | 0.15 | 1.13% | 13.19 | 13.47 | 32244 | 4312.68 | 0.93% |
| 2024-03-08 | 13.19 | 13.31 | 0.10 | 0.76% | 13.12 | 13.38 | 28345 | 3755.48 | 0.82% |
| 2024-03-07 | 13.33 | 13.21 | -0.20 | -1.49% | 13.21 | 13.52 | 41732 | 5574.18 | 1.21% |
| 2024-03-06 | 13.35 | 13.41 | 0.01 | 0.07% | 13.30 | 13.53 | 44339 | 5954.94 | 1.28% |
| 2024-03-05 | 13.41 | 13.40 | -0.10 | -0.74% | 13.25 | 13.62 | 54269 | 7266.15 | 1.57% |
| 2024-03-04 | 13.81 | 13.50 | -0.41 | -2.95% | 13.32 | 13.82 | 87366 | 11804.08 | 2.52% |
| 2024-03-01 | 14.22 | 13.91 | 0.00 | 0.00% | 13.61 | 14.33 | 154134 | 21503.35 | 4.45% |
| 2024-02-29 | 12.87 | 13.91 | 0.95 | 7.33% | 12.87 | 14.16 | 152297 | 20709.19 | 4.40% |
| 2024-02-28 | 12.94 | 12.96 | 0.15 | 1.17% | 12.90 | 13.95 | 135325 | 18250.62 | 3.91% |
| 2024-02-27 | 12.67 | 12.81 | 0.14 | 1.10% | 12.57 | 12.82 | 25386 | 3234.41 | 0.73% |
| 2024-02-26 | 12.55 | 12.67 | 0.09 | 0.72% | 12.52 | 12.83 | 39133 | 4960.48 | 1.13% |
| 2024-02-23 | 12.50 | 12.58 | 0.05 | 0.40% | 12.30 | 12.60 | 45377 | 5657.52 | 1.31% |
| 2024-02-22 | 12.33 | 12.53 | 0.16 | 1.29% | 12.32 | 12.59 | 29391 | 3673.51 | 0.85% |
| 2024-02-21 | 12.34 | 12.37 | 0.01 | 0.08% | 12.22 | 12.64 | 40962 | 5121.63 | 1.18% |
| 2024-02-20 | 12.09 | 12.36 | 0.14 | 1.15% | 12.05 | 12.43 | 28534 | 3513.97 | 0.82% |
| 2024-02-19 | 12.16 | 12.22 | 0.19 | 1.58% | 12.04 | 12.40 | 37296 | 4564.60 | 1.08% |
| 2024-02-08 | 11.42 | 12.03 | 0.58 | 5.07% | 11.40 | 12.26 | 52835 | 6265.33 | 1.53% |
| 2024-02-07 | 11.39 | 11.45 | 0.03 | 0.26% | 11.29 | 11.73 | 42070 | 4842.67 | 1.22% |
| 2024-02-06 | 10.65 | 11.42 | 0.64 | 5.94% | 10.41 | 11.68 | 48832 | 5377.00 | 1.41% |
| 2024-02-05 | 11.15 | 10.78 | -0.38 | -3.41% | 10.45 | 11.34 | 52174 | 5643.22 | 1.51% |
| 2024-02-02 | 11.49 | 11.16 | -0.17 | -1.50% | 10.70 | 11.54 | 38940 | 4328.83 | 1.12% |
| 2024-02-01 | 11.58 | 11.33 | -0.30 | -2.58% | 11.22 | 11.65 | 34865 | 3976.82 | 1.01% |