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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 13.02 | 13.78 | 0.76 | 5.84% | 12.93 | 13.80 | 96911 | 13110.83 | 14.88% |
| 2024-05-15 | 13.07 | 13.02 | -0.05 | -0.38% | 12.75 | 13.40 | 42298 | 5538.27 | 6.49% |
| 2024-05-14 | 13.33 | 13.07 | -0.38 | -2.83% | 13.02 | 13.49 | 47672 | 6286.04 | 7.32% |
| 2024-05-13 | 13.03 | 13.45 | 0.15 | 1.13% | 12.78 | 13.52 | 78219 | 10327.61 | 12.01% |
| 2024-05-10 | 12.97 | 13.30 | 0.27 | 2.07% | 12.61 | 13.68 | 80154 | 10485.91 | 12.31% |
| 2024-05-09 | 12.77 | 13.03 | 0.40 | 3.17% | 12.68 | 13.20 | 49571 | 6417.62 | 7.61% |
| 2024-05-08 | 13.10 | 12.63 | -0.59 | -4.46% | 12.62 | 13.10 | 44997 | 5741.89 | 6.91% |
| 2024-05-07 | 12.75 | 13.22 | 0.48 | 3.77% | 12.60 | 13.42 | 77689 | 10150.12 | 11.93% |
| 2024-05-06 | 12.50 | 12.74 | 0.36 | 2.91% | 12.45 | 12.80 | 57458 | 7295.11 | 8.82% |
| 2024-04-30 | 12.79 | 12.38 | -0.58 | -4.48% | 12.29 | 12.86 | 65595 | 8181.50 | 10.07% |
| 2024-04-29 | 12.66 | 12.96 | 0.05 | 0.39% | 12.38 | 13.13 | 89803 | 11460.00 | 13.79% |
| 2024-04-26 | 13.30 | 12.91 | -1.19 | -8.44% | 12.64 | 13.59 | 142766 | 18791.66 | 21.92% |
| 2024-04-25 | 13.30 | 14.10 | 0.47 | 3.45% | 13.20 | 15.25 | 154984 | 21675.86 | 23.80% |
| 2024-04-24 | 13.86 | 13.63 | 0.07 | 0.52% | 13.36 | 14.64 | 201231 | 27925.89 | 30.90% |
| 2024-04-23 | 11.20 | 13.56 | 2.26 | 20.00% | 11.20 | 13.56 | 112455 | 14338.12 | 17.27% |
| 2024-04-22 | 11.68 | 11.30 | -0.58 | -4.88% | 11.18 | 11.99 | 41340 | 4712.16 | 6.35% |
| 2024-04-19 | 11.36 | 11.88 | 0.35 | 3.04% | 11.12 | 12.29 | 53261 | 6232.55 | 8.18% |
| 2024-04-18 | 11.55 | 11.53 | -0.01 | -0.09% | 11.17 | 11.99 | 38802 | 4491.17 | 5.96% |
| 2024-04-17 | 10.63 | 11.54 | 1.30 | 12.70% | 10.53 | 11.55 | 46462 | 5215.65 | 7.13% |
| 2024-04-16 | 11.03 | 10.24 | -0.96 | -8.57% | 10.18 | 11.11 | 41923 | 4370.40 | 6.44% |
| 2024-04-15 | 12.19 | 11.20 | -1.07 | -8.72% | 10.98 | 12.32 | 42081 | 4817.45 | 6.46% |
| 2024-04-12 | 12.33 | 12.27 | -0.15 | -1.21% | 12.16 | 12.60 | 14177 | 1750.92 | 2.18% |
| 2024-04-11 | 12.25 | 12.42 | 0.12 | 0.98% | 12.02 | 12.64 | 18615 | 2310.28 | 2.86% |
| 2024-04-10 | 12.68 | 12.30 | -0.42 | -3.30% | 12.00 | 12.77 | 22074 | 2723.45 | 3.39% |
| 2024-04-09 | 12.53 | 12.72 | 0.21 | 1.68% | 12.47 | 12.76 | 18028 | 2278.32 | 2.77% |
| 2024-04-08 | 13.28 | 12.51 | -0.82 | -6.15% | 12.51 | 13.35 | 30868 | 3973.91 | 4.74% |
| 2024-04-03 | 13.41 | 13.33 | -0.13 | -0.97% | 13.09 | 13.42 | 19752 | 2614.96 | 2.97% |
| 2024-04-02 | 13.34 | 13.46 | 0.11 | 0.82% | 13.21 | 13.58 | 29653 | 3991.10 | 4.45% |
| 2024-04-01 | 13.16 | 13.35 | 0.24 | 1.83% | 13.02 | 13.37 | 34331 | 4539.08 | 5.16% |
| 2024-03-29 | 12.76 | 13.11 | 0.36 | 2.82% | 12.65 | 13.70 | 44224 | 5801.51 | 6.64% |
| 2024-03-28 | 12.28 | 12.75 | 0.40 | 3.24% | 12.25 | 12.94 | 25649 | 3241.99 | 3.85% |
| 2024-03-27 | 12.58 | 12.35 | -0.25 | -1.98% | 12.33 | 12.72 | 20318 | 2544.18 | 3.05% |
| 2024-03-26 | 12.59 | 12.60 | 0.01 | 0.08% | 12.36 | 12.79 | 21206 | 2652.51 | 3.18% |
| 2024-03-25 | 12.95 | 12.59 | -0.37 | -2.85% | 12.55 | 13.02 | 22531 | 2890.30 | 3.38% |
| 2024-03-22 | 13.34 | 12.96 | -0.39 | -2.92% | 12.85 | 13.36 | 21924 | 2863.10 | 3.29% |
| 2024-03-21 | 13.27 | 13.35 | 0.08 | 0.60% | 13.08 | 13.43 | 21112 | 2803.20 | 3.17% |
| 2024-03-20 | 13.10 | 13.27 | 0.23 | 1.76% | 13.05 | 13.33 | 23334 | 3085.12 | 3.50% |
| 2024-03-19 | 13.08 | 13.04 | -0.04 | -0.31% | 12.98 | 13.20 | 25797 | 3373.57 | 3.87% |
| 2024-03-18 | 12.80 | 13.08 | 0.49 | 3.89% | 12.67 | 13.13 | 35281 | 4568.50 | 5.30% |
| 2024-03-15 | 12.36 | 12.59 | 0.19 | 1.53% | 12.27 | 12.63 | 22631 | 2820.98 | 3.40% |
| 2024-03-14 | 12.43 | 12.40 | -0.03 | -0.24% | 12.10 | 12.52 | 21490 | 2659.02 | 3.23% |
| 2024-03-13 | 12.53 | 12.43 | -0.09 | -0.72% | 12.28 | 12.60 | 23323 | 2890.38 | 3.50% |
| 2024-03-12 | 12.23 | 12.52 | 0.29 | 2.37% | 12.09 | 12.55 | 25168 | 3109.94 | 3.78% |
| 2024-03-11 | 12.12 | 12.23 | 0.23 | 1.92% | 11.95 | 12.23 | 20230 | 2450.21 | 3.04% |
| 2024-03-08 | 11.95 | 12.00 | 0.01 | 0.08% | 11.83 | 12.19 | 21812 | 2616.66 | 3.28% |
| 2024-03-07 | 12.03 | 11.99 | -0.01 | -0.08% | 11.95 | 12.49 | 33443 | 4070.83 | 5.02% |
| 2024-03-06 | 11.85 | 12.00 | 0.14 | 1.18% | 11.75 | 12.29 | 23301 | 2803.95 | 3.50% |
| 2024-03-05 | 12.29 | 11.86 | -0.55 | -4.43% | 11.82 | 12.29 | 37919 | 4557.14 | 5.69% |
| 2024-03-04 | 11.91 | 12.41 | 0.50 | 4.20% | 11.39 | 12.98 | 51238 | 6172.55 | 7.69% |
| 2024-03-01 | 11.89 | 11.91 | 0.06 | 0.51% | 11.61 | 12.19 | 30237 | 3590.04 | 4.54% |
| 2024-02-29 | 11.19 | 11.85 | 0.46 | 4.04% | 11.10 | 11.96 | 47601 | 5547.60 | 7.15% |
| 2024-02-28 | 12.85 | 11.39 | -1.45 | -11.29% | 11.31 | 13.49 | 65603 | 8161.45 | 9.85% |
| 2024-02-27 | 12.41 | 12.84 | 0.39 | 3.13% | 12.31 | 12.87 | 29831 | 3787.56 | 4.48% |
| 2024-02-26 | 12.35 | 12.45 | 0.11 | 0.89% | 12.10 | 12.90 | 42527 | 5287.81 | 6.39% |
| 2024-02-23 | 11.87 | 12.34 | 0.46 | 3.87% | 11.81 | 12.35 | 34122 | 4136.40 | 5.12% |
| 2024-02-22 | 11.48 | 11.88 | 0.40 | 3.48% | 11.48 | 11.90 | 36411 | 4267.52 | 5.47% |
| 2024-02-21 | 10.82 | 11.48 | 0.66 | 6.10% | 10.66 | 12.21 | 59732 | 6863.80 | 8.97% |
| 2024-02-20 | 10.69 | 10.82 | 0.13 | 1.22% | 10.35 | 11.22 | 43446 | 4691.44 | 6.52% |
| 2024-02-19 | 10.22 | 10.69 | 0.61 | 6.05% | 10.22 | 11.07 | 58769 | 6221.27 | 8.82% |
| 2024-02-08 | 8.75 | 10.08 | 1.42 | 16.40% | 8.51 | 10.09 | 64259 | 6060.23 | 9.65% |
| 2024-02-07 | 9.64 | 8.66 | -0.99 | -10.26% | 8.57 | 9.73 | 62576 | 5609.66 | 9.40% |