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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 13.82 | 13.92 | 0.21 | 1.53% | 13.70 | 14.06 | 37573 | 5236.98 | 0.97% |
| 2024-05-08 | 13.89 | 13.71 | -0.26 | -1.86% | 13.69 | 13.95 | 32756 | 4520.38 | 0.84% |
| 2024-05-07 | 13.79 | 13.97 | 0.09 | 0.65% | 13.78 | 14.00 | 39987 | 5562.87 | 1.03% |
| 2024-05-06 | 13.89 | 13.88 | 0.12 | 0.87% | 13.78 | 14.07 | 64738 | 8990.38 | 1.67% |
| 2024-04-30 | 13.51 | 13.76 | 0.14 | 1.03% | 13.49 | 13.93 | 55595 | 7608.31 | 1.43% |
| 2024-04-29 | 13.19 | 13.62 | 0.35 | 2.64% | 13.17 | 13.70 | 66308 | 8900.46 | 1.71% |
| 2024-04-26 | 13.01 | 13.27 | -0.20 | -1.48% | 12.68 | 13.33 | 67660 | 8844.72 | 1.74% |
| 2024-04-25 | 13.50 | 13.47 | -0.10 | -0.74% | 13.41 | 13.62 | 36309 | 4904.52 | 0.94% |
| 2024-04-24 | 13.37 | 13.57 | 0.28 | 2.11% | 13.25 | 13.59 | 34018 | 4575.52 | 0.88% |
| 2024-04-23 | 13.24 | 13.29 | 0.05 | 0.38% | 13.15 | 13.47 | 27841 | 3704.76 | 0.72% |
| 2024-04-22 | 13.40 | 13.24 | -0.27 | -2.00% | 13.17 | 13.55 | 37438 | 4972.14 | 0.97% |
| 2024-04-19 | 13.20 | 13.51 | 0.31 | 2.35% | 13.01 | 13.53 | 47550 | 6317.02 | 1.23% |
| 2024-04-18 | 12.94 | 13.20 | 0.21 | 1.62% | 12.90 | 13.45 | 45804 | 6050.33 | 1.18% |
| 2024-04-17 | 12.40 | 12.99 | 0.75 | 6.13% | 12.39 | 13.01 | 51454 | 6591.01 | 1.33% |
| 2024-04-16 | 12.80 | 12.24 | -0.60 | -4.67% | 12.14 | 12.82 | 57952 | 7150.38 | 1.49% |
| 2024-04-15 | 13.17 | 12.84 | -0.33 | -2.51% | 12.62 | 13.37 | 55285 | 7160.33 | 1.43% |
| 2024-04-12 | 13.15 | 13.17 | -0.02 | -0.15% | 13.09 | 13.40 | 22210 | 2933.72 | 0.57% |
| 2024-04-11 | 12.94 | 13.19 | 0.12 | 0.92% | 12.86 | 13.38 | 26913 | 3561.72 | 0.69% |
| 2024-04-10 | 13.45 | 13.07 | -0.34 | -2.54% | 12.89 | 13.45 | 34169 | 4472.79 | 0.88% |
| 2024-04-09 | 13.26 | 13.41 | 0.17 | 1.28% | 13.21 | 13.46 | 23639 | 3156.63 | 0.61% |
| 2024-04-08 | 13.68 | 13.24 | -0.45 | -3.29% | 13.20 | 13.70 | 38494 | 5189.18 | 0.99% |
| 2024-04-03 | 13.67 | 13.69 | 0.07 | 0.51% | 13.47 | 13.73 | 26974 | 3669.84 | 0.70% |
| 2024-04-02 | 13.63 | 13.62 | -0.01 | -0.07% | 13.51 | 13.75 | 32586 | 4433.68 | 0.84% |
| 2024-04-01 | 13.12 | 13.63 | 0.51 | 3.89% | 13.11 | 13.78 | 54365 | 7373.62 | 1.40% |
| 2024-03-29 | 12.82 | 13.12 | 0.32 | 2.50% | 12.76 | 13.12 | 29285 | 3796.79 | 0.76% |
| 2024-03-28 | 12.69 | 12.80 | 0.04 | 0.31% | 12.58 | 12.97 | 29523 | 3782.43 | 0.76% |
| 2024-03-27 | 13.10 | 12.76 | -0.40 | -3.04% | 12.76 | 13.17 | 24779 | 3213.39 | 0.64% |
| 2024-03-26 | 12.99 | 13.16 | 0.28 | 2.17% | 12.80 | 13.19 | 28359 | 3685.14 | 0.73% |
| 2024-03-25 | 13.08 | 12.88 | -0.27 | -2.05% | 12.88 | 13.23 | 25997 | 3404.15 | 0.67% |
| 2024-03-22 | 13.42 | 13.15 | -0.21 | -1.57% | 12.98 | 13.46 | 32394 | 4263.92 | 0.84% |
| 2024-03-21 | 13.42 | 13.36 | -0.06 | -0.45% | 13.27 | 13.53 | 27601 | 3688.69 | 0.71% |
| 2024-03-20 | 13.44 | 13.42 | 0.00 | 0.00% | 13.25 | 13.44 | 30018 | 4011.08 | 0.77% |
| 2024-03-19 | 13.40 | 13.42 | -0.03 | -0.22% | 13.32 | 13.51 | 33086 | 4439.58 | 0.85% |
| 2024-03-18 | 13.40 | 13.45 | 0.09 | 0.67% | 13.25 | 13.47 | 39670 | 5295.67 | 1.02% |
| 2024-03-15 | 13.10 | 13.36 | 0.21 | 1.60% | 13.00 | 13.44 | 42983 | 5692.98 | 1.11% |
| 2024-03-14 | 12.97 | 13.15 | 0.20 | 1.54% | 12.91 | 13.21 | 42739 | 5601.59 | 1.10% |
| 2024-03-13 | 13.13 | 12.95 | -0.10 | -0.77% | 12.89 | 13.13 | 25902 | 3358.14 | 0.67% |
| 2024-03-12 | 12.94 | 13.05 | 0.11 | 0.85% | 12.77 | 13.09 | 37918 | 4907.52 | 0.98% |
| 2024-03-11 | 12.64 | 12.94 | 0.30 | 2.37% | 12.64 | 13.03 | 47847 | 6179.01 | 1.23% |
| 2024-03-08 | 12.64 | 12.64 | 0.00 | 0.00% | 12.52 | 12.75 | 22664 | 2857.24 | 0.58% |
| 2024-03-07 | 12.68 | 12.64 | 0.05 | 0.40% | 12.59 | 12.87 | 39349 | 5003.89 | 1.01% |
| 2024-03-06 | 12.40 | 12.59 | 0.09 | 0.72% | 12.36 | 12.74 | 34654 | 4357.42 | 0.89% |
| 2024-03-05 | 12.60 | 12.50 | -0.20 | -1.57% | 12.47 | 12.79 | 39775 | 5014.64 | 1.03% |
| 2024-03-04 | 12.60 | 12.70 | 0.07 | 0.55% | 12.24 | 12.70 | 46242 | 5782.67 | 1.19% |
| 2024-03-01 | 12.75 | 12.63 | -0.09 | -0.71% | 12.47 | 12.89 | 52742 | 6653.93 | 1.36% |
| 2024-02-29 | 12.23 | 12.72 | 0.38 | 3.08% | 12.12 | 12.75 | 48710 | 6094.40 | 1.26% |
| 2024-02-28 | 13.09 | 12.34 | -0.79 | -6.02% | 12.33 | 13.41 | 74239 | 9590.56 | 1.91% |
| 2024-02-27 | 12.89 | 13.13 | 0.17 | 1.31% | 12.65 | 13.13 | 41788 | 5419.98 | 1.08% |
| 2024-02-26 | 12.89 | 12.96 | 0.10 | 0.78% | 12.63 | 13.21 | 58546 | 7560.26 | 1.51% |
| 2024-02-23 | 12.60 | 12.86 | 0.22 | 1.74% | 12.45 | 12.86 | 41135 | 5217.42 | 1.06% |
| 2024-02-22 | 12.51 | 12.64 | 0.02 | 0.16% | 12.43 | 12.72 | 35875 | 4513.13 | 0.93% |
| 2024-02-21 | 12.31 | 12.62 | 0.22 | 1.77% | 12.18 | 12.85 | 46435 | 5870.26 | 1.20% |
| 2024-02-20 | 12.50 | 12.40 | -0.10 | -0.80% | 12.12 | 12.50 | 38514 | 4756.42 | 0.99% |
| 2024-02-19 | 12.42 | 12.50 | -0.18 | -1.42% | 12.11 | 12.75 | 70323 | 8782.58 | 1.81% |
| 2024-02-08 | 10.97 | 12.68 | 1.75 | 16.01% | 10.90 | 12.75 | 99764 | 11710.11 | 2.57% |
| 2024-02-07 | 11.18 | 10.93 | -0.21 | -1.89% | 10.75 | 11.42 | 64976 | 7194.64 | 1.68% |
| 2024-02-06 | 10.38 | 11.14 | 0.55 | 5.19% | 9.93 | 11.32 | 78370 | 8331.67 | 2.02% |
| 2024-02-05 | 11.42 | 10.59 | -0.95 | -8.23% | 10.23 | 11.42 | 67038 | 7191.47 | 1.73% |
| 2024-02-02 | 12.19 | 11.54 | -0.69 | -5.64% | 11.07 | 12.33 | 57586 | 6740.68 | 1.48% |
| 2024-02-01 | 12.14 | 12.23 | -0.03 | -0.24% | 11.88 | 12.36 | 55572 | 6769.28 | 1.43% |
| 2024-01-31 | 12.62 | 12.26 | -0.43 | -3.39% | 12.17 | 12.80 | 48658 | 6043.86 | 1.25% |