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 | 13.35 | 12.88 | -0.41 | -3.09% | 12.86 | 13.35 | 27994 | 3639.20 | 1.72% |
| 2024-05-09 | 13.15 | 13.29 | 0.13 | 0.99% | 13.12 | 13.42 | 33519 | 4452.90 | 2.06% |
| 2024-05-08 | 13.42 | 13.16 | -0.24 | -1.79% | 13.13 | 13.46 | 26708 | 3536.17 | 1.64% |
| 2024-05-07 | 13.13 | 13.40 | 0.27 | 2.06% | 13.00 | 13.42 | 46825 | 6222.48 | 2.87% |
| 2024-05-06 | 13.22 | 13.13 | 0.09 | 0.69% | 13.04 | 13.35 | 38019 | 5002.85 | 2.33% |
| 2024-04-30 | 13.30 | 13.04 | -0.27 | -2.03% | 12.82 | 13.32 | 54510 | 7113.63 | 3.35% |
| 2024-04-29 | 13.23 | 13.31 | -0.35 | -2.56% | 12.96 | 13.47 | 95608 | 12656.63 | 5.87% |
| 2024-04-26 | 13.21 | 13.66 | 0.24 | 1.79% | 13.20 | 13.68 | 63638 | 8581.82 | 3.91% |
| 2024-04-25 | 12.91 | 13.42 | 0.35 | 2.68% | 12.91 | 13.65 | 69443 | 9258.30 | 4.26% |
| 2024-04-24 | 12.99 | 13.07 | -0.27 | -2.02% | 12.88 | 13.22 | 66891 | 8724.25 | 4.11% |
| 2024-04-23 | 12.84 | 13.34 | 0.49 | 3.81% | 12.39 | 13.80 | 104994 | 13580.63 | 6.45% |
| 2024-04-22 | 12.30 | 12.85 | 1.04 | 8.81% | 12.05 | 13.38 | 103144 | 13164.37 | 6.33% |
| 2024-04-19 | 11.98 | 11.81 | -0.18 | -1.50% | 11.70 | 12.16 | 25299 | 2999.41 | 1.55% |
| 2024-04-18 | 12.08 | 11.99 | -0.08 | -0.66% | 11.70 | 12.35 | 34786 | 4186.41 | 2.14% |
| 2024-04-17 | 10.83 | 12.07 | 1.44 | 13.55% | 10.83 | 12.07 | 52448 | 6067.50 | 3.22% |
| 2024-04-16 | 11.87 | 10.63 | -1.20 | -10.14% | 10.63 | 11.87 | 53298 | 5833.78 | 3.27% |
| 2024-04-15 | 12.72 | 11.83 | -0.77 | -6.11% | 11.61 | 12.79 | 48319 | 5855.54 | 2.97% |
| 2024-04-12 | 12.75 | 12.60 | -0.15 | -1.18% | 12.55 | 13.00 | 24078 | 3074.32 | 1.48% |
| 2024-04-11 | 12.86 | 12.75 | -0.11 | -0.86% | 12.71 | 13.08 | 24372 | 3143.45 | 1.50% |
| 2024-04-10 | 13.25 | 12.86 | -0.40 | -3.02% | 12.75 | 13.25 | 22580 | 2927.37 | 1.39% |
| 2024-04-09 | 13.10 | 13.26 | 0.16 | 1.22% | 13.00 | 13.34 | 21601 | 2843.44 | 1.33% |
| 2024-04-08 | 13.50 | 13.10 | -0.42 | -3.11% | 13.07 | 13.50 | 23402 | 3104.20 | 1.44% |
| 2024-04-03 | 13.84 | 13.52 | -0.34 | -2.45% | 13.33 | 13.84 | 31847 | 4310.13 | 1.96% |
| 2024-04-02 | 14.04 | 13.86 | -0.18 | -1.28% | 13.77 | 14.07 | 29870 | 4156.34 | 1.83% |
| 2024-04-01 | 13.98 | 14.04 | 0.07 | 0.50% | 13.82 | 14.08 | 34912 | 4872.63 | 2.14% |
| 2024-03-29 | 13.53 | 13.97 | 0.43 | 3.18% | 13.41 | 13.97 | 35564 | 4893.21 | 2.18% |
| 2024-03-28 | 12.99 | 13.54 | 0.51 | 3.91% | 12.98 | 13.72 | 37288 | 5006.82 | 2.29% |
| 2024-03-27 | 13.65 | 13.03 | -0.58 | -4.26% | 13.00 | 13.74 | 34808 | 4647.21 | 2.14% |
| 2024-03-26 | 13.76 | 13.61 | -0.19 | -1.38% | 13.31 | 14.02 | 37307 | 5101.98 | 2.29% |
| 2024-03-25 | 14.51 | 13.80 | -0.71 | -4.89% | 13.80 | 14.60 | 39094 | 5544.51 | 2.40% |
| 2024-03-22 | 14.79 | 14.51 | -0.31 | -2.09% | 14.33 | 14.81 | 36922 | 5372.95 | 2.27% |
| 2024-03-21 | 14.84 | 14.82 | -0.04 | -0.27% | 14.50 | 14.99 | 32763 | 4845.43 | 2.01% |
| 2024-03-20 | 14.59 | 14.86 | 0.20 | 1.36% | 14.57 | 14.86 | 28973 | 4276.35 | 1.78% |
| 2024-03-19 | 14.53 | 14.66 | 0.12 | 0.83% | 14.36 | 14.91 | 43691 | 6373.40 | 2.68% |
| 2024-03-18 | 14.13 | 14.54 | 0.42 | 2.97% | 14.13 | 14.56 | 33883 | 4862.54 | 2.08% |
| 2024-03-15 | 13.90 | 14.12 | 0.22 | 1.58% | 13.75 | 14.14 | 33204 | 4646.37 | 2.04% |
| 2024-03-14 | 14.01 | 13.90 | -0.23 | -1.63% | 13.69 | 14.28 | 40296 | 5627.56 | 2.47% |
| 2024-03-13 | 14.00 | 14.13 | 0.19 | 1.36% | 13.80 | 14.14 | 47664 | 6672.77 | 2.93% |
| 2024-03-12 | 13.85 | 13.94 | 0.13 | 0.94% | 13.62 | 13.95 | 41001 | 5674.67 | 2.52% |
| 2024-03-11 | 13.85 | 13.81 | -0.19 | -1.36% | 13.50 | 14.01 | 58428 | 7998.18 | 3.59% |
| 2024-03-08 | 13.36 | 14.00 | 0.59 | 4.40% | 13.36 | 14.28 | 71273 | 9921.17 | 4.38% |
| 2024-03-07 | 13.51 | 13.41 | -0.05 | -0.37% | 13.33 | 13.81 | 38443 | 5230.48 | 2.36% |
| 2024-03-06 | 13.18 | 13.46 | 0.24 | 1.82% | 13.03 | 13.62 | 33337 | 4453.09 | 2.05% |
| 2024-03-05 | 13.54 | 13.22 | -0.39 | -2.87% | 13.12 | 13.54 | 34318 | 4564.30 | 2.11% |
| 2024-03-04 | 13.75 | 13.61 | -0.19 | -1.38% | 13.31 | 14.00 | 42562 | 5767.49 | 2.61% |
| 2024-03-01 | 13.20 | 13.80 | 0.63 | 4.78% | 13.20 | 13.90 | 46953 | 6341.59 | 2.88% |
| 2024-02-29 | 12.48 | 13.17 | 0.69 | 5.53% | 12.46 | 13.17 | 41995 | 5438.95 | 2.58% |
| 2024-02-28 | 13.91 | 12.48 | -1.41 | -10.15% | 12.40 | 14.13 | 70959 | 9460.60 | 4.36% |
| 2024-02-27 | 13.46 | 13.89 | 0.35 | 2.58% | 13.22 | 13.91 | 37956 | 5166.57 | 2.33% |
| 2024-02-26 | 13.35 | 13.54 | 0.44 | 3.36% | 13.33 | 13.95 | 61905 | 8445.64 | 3.80% |
| 2024-02-23 | 12.41 | 13.10 | 0.72 | 5.82% | 12.41 | 13.17 | 45699 | 5849.92 | 2.81% |
| 2024-02-22 | 11.88 | 12.38 | 0.39 | 3.25% | 11.88 | 12.39 | 33517 | 4097.01 | 2.06% |
| 2024-02-21 | 11.73 | 11.99 | 0.11 | 0.93% | 11.65 | 12.46 | 38515 | 4675.53 | 2.36% |
| 2024-02-20 | 11.57 | 11.88 | 0.40 | 3.48% | 11.27 | 11.88 | 36771 | 4273.27 | 2.26% |
| 2024-02-19 | 11.11 | 11.48 | 0.58 | 5.32% | 11.09 | 11.57 | 55648 | 6318.74 | 3.42% |
| 2024-02-08 | 9.90 | 10.90 | 0.98 | 9.88% | 9.42 | 10.95 | 73887 | 7623.48 | 4.54% |
| 2024-02-07 | 10.40 | 9.92 | -0.46 | -4.43% | 9.43 | 10.53 | 76142 | 7650.83 | 4.67% |
| 2024-02-06 | 9.81 | 10.38 | 0.39 | 3.90% | 9.23 | 10.77 | 63191 | 6274.38 | 3.88% |
| 2024-02-05 | 11.54 | 9.99 | -1.62 | -13.95% | 9.83 | 11.54 | 70652 | 7300.04 | 4.34% |
| 2024-02-02 | 12.36 | 11.61 | -0.75 | -6.07% | 11.12 | 12.80 | 47683 | 5655.33 | 2.93% |
| 2024-02-01 | 12.30 | 12.36 | 0.14 | 1.15% | 11.88 | 12.63 | 45678 | 5599.19 | 2.80% |