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 | 13.45 | 13.24 | -0.21 | -1.56% | 13.11 | 13.49 | 50527 | 6699.23 | 0.47% |
| 2024-05-09 | 13.20 | 13.45 | 0.36 | 2.75% | 13.07 | 13.55 | 71066 | 9517.55 | 0.66% |
| 2024-05-08 | 13.35 | 13.09 | -0.25 | -1.87% | 12.78 | 13.49 | 99242 | 12994.34 | 0.92% |
| 2024-05-07 | 13.65 | 13.34 | -0.40 | -2.91% | 13.32 | 13.75 | 81574 | 11030.11 | 0.75% |
| 2024-05-06 | 13.77 | 13.74 | -0.03 | -0.22% | 13.38 | 13.89 | 69115 | 9401.80 | 0.64% |
| 2024-04-30 | 13.83 | 13.77 | -0.06 | -0.43% | 13.72 | 13.91 | 39683 | 5478.33 | 0.37% |
| 2024-04-29 | 13.62 | 13.83 | 0.13 | 0.95% | 13.52 | 13.86 | 56804 | 7799.84 | 0.53% |
| 2024-04-26 | 13.50 | 13.70 | 0.12 | 0.88% | 13.47 | 13.81 | 60833 | 8297.85 | 0.56% |
| 2024-04-25 | 13.38 | 13.58 | 0.00 | 0.00% | 13.38 | 13.71 | 42083 | 5715.50 | 0.39% |
| 2024-04-24 | 13.46 | 13.58 | 0.01 | 0.07% | 13.30 | 13.60 | 58158 | 7820.73 | 0.54% |
| 2024-04-23 | 13.68 | 13.57 | -0.11 | -0.80% | 13.46 | 13.80 | 50427 | 6857.46 | 0.47% |
| 2024-04-22 | 13.97 | 13.68 | 0.07 | 0.51% | 13.59 | 13.98 | 76672 | 10561.80 | 0.71% |
| 2024-04-19 | 13.25 | 13.61 | 0.35 | 2.64% | 13.23 | 13.71 | 81622 | 11074.84 | 0.75% |
| 2024-04-18 | 13.70 | 13.26 | -0.37 | -2.71% | 13.26 | 13.74 | 72484 | 9759.54 | 0.67% |
| 2024-04-17 | 13.17 | 13.63 | 0.46 | 3.49% | 13.12 | 13.63 | 54276 | 7291.93 | 0.50% |
| 2024-04-16 | 13.49 | 13.17 | -0.28 | -2.08% | 13.13 | 13.59 | 69403 | 9256.25 | 0.64% |
| 2024-04-15 | 13.62 | 13.45 | -0.17 | -1.25% | 13.31 | 13.93 | 96623 | 13139.76 | 0.89% |
| 2024-04-12 | 13.07 | 13.62 | 0.55 | 4.21% | 13.02 | 13.70 | 142974 | 19223.52 | 1.32% |
| 2024-04-11 | 12.70 | 13.07 | 0.35 | 2.75% | 12.63 | 13.17 | 77544 | 10055.94 | 0.72% |
| 2024-04-10 | 12.79 | 12.72 | -0.08 | -0.63% | 12.65 | 12.86 | 40506 | 5161.48 | 0.37% |
| 2024-04-09 | 12.99 | 12.80 | -0.10 | -0.78% | 12.69 | 13.08 | 56546 | 7248.82 | 0.52% |
| 2024-04-08 | 12.55 | 12.90 | 0.34 | 2.71% | 12.44 | 12.97 | 112525 | 14385.44 | 1.04% |
| 2024-04-03 | 12.63 | 12.56 | -0.07 | -0.55% | 12.38 | 12.63 | 43430 | 5431.54 | 0.40% |
| 2024-04-02 | 12.78 | 12.63 | -0.14 | -1.10% | 12.59 | 12.78 | 49072 | 6216.07 | 0.45% |
| 2024-04-01 | 12.69 | 12.77 | 0.04 | 0.31% | 12.59 | 12.81 | 73884 | 9413.24 | 0.68% |
| 2024-03-29 | 12.59 | 12.73 | 0.19 | 1.52% | 12.55 | 12.81 | 48841 | 6210.35 | 0.45% |
| 2024-03-28 | 12.40 | 12.54 | 0.09 | 0.72% | 12.38 | 12.63 | 40968 | 5125.26 | 0.38% |
| 2024-03-27 | 12.78 | 12.45 | -0.35 | -2.73% | 12.45 | 12.80 | 71712 | 9062.61 | 0.66% |
| 2024-03-26 | 12.25 | 12.80 | 0.51 | 4.15% | 12.24 | 12.85 | 120858 | 15250.61 | 1.12% |
| 2024-03-25 | 12.13 | 12.29 | -0.15 | -1.21% | 12.09 | 12.55 | 75371 | 9360.62 | 0.70% |
| 2024-03-22 | 12.57 | 12.44 | -0.10 | -0.80% | 12.32 | 12.58 | 52304 | 6497.00 | 0.48% |
| 2024-03-21 | 12.68 | 12.54 | -0.12 | -0.95% | 12.50 | 12.72 | 38672 | 4854.85 | 0.36% |
| 2024-03-20 | 12.75 | 12.66 | -0.04 | -0.31% | 12.55 | 12.76 | 39742 | 5012.60 | 0.37% |
| 2024-03-19 | 12.87 | 12.70 | -0.17 | -1.32% | 12.70 | 12.91 | 53310 | 6820.42 | 0.49% |
| 2024-03-18 | 12.73 | 12.87 | 0.07 | 0.55% | 12.70 | 12.92 | 66244 | 8482.41 | 0.61% |
| 2024-03-15 | 12.61 | 12.80 | 0.13 | 1.03% | 12.51 | 12.80 | 72017 | 9147.23 | 0.67% |
| 2024-03-14 | 12.65 | 12.67 | 0.08 | 0.64% | 12.49 | 12.96 | 77754 | 9874.79 | 0.72% |
| 2024-03-13 | 12.60 | 12.59 | -0.07 | -0.55% | 12.42 | 12.69 | 50568 | 6345.42 | 0.47% |
| 2024-03-12 | 12.72 | 12.66 | -0.10 | -0.78% | 12.52 | 12.82 | 81152 | 10270.34 | 0.75% |
| 2024-03-11 | 12.50 | 12.76 | 0.31 | 2.49% | 12.40 | 12.79 | 93047 | 11784.44 | 0.86% |
| 2024-03-08 | 12.32 | 12.45 | 0.14 | 1.14% | 12.27 | 12.50 | 58096 | 7199.10 | 0.54% |
| 2024-03-07 | 12.49 | 12.31 | -0.16 | -1.28% | 12.29 | 12.78 | 97624 | 12191.89 | 0.90% |
| 2024-03-06 | 11.79 | 12.47 | 0.69 | 5.86% | 11.73 | 12.78 | 191465 | 23594.06 | 1.77% |
| 2024-03-05 | 11.95 | 11.78 | -0.19 | -1.59% | 11.73 | 11.98 | 69692 | 8237.93 | 0.64% |
| 2024-03-04 | 12.10 | 11.97 | -0.10 | -0.83% | 11.85 | 12.34 | 104566 | 12617.69 | 0.97% |
| 2024-03-01 | 11.79 | 12.07 | 0.32 | 2.72% | 11.73 | 12.10 | 172362 | 20642.16 | 1.59% |
| 2024-02-29 | 11.35 | 11.75 | 0.33 | 2.89% | 11.30 | 11.82 | 125795 | 14701.14 | 1.16% |
| 2024-02-28 | 11.81 | 11.42 | -0.36 | -3.06% | 11.41 | 12.07 | 154927 | 18264.58 | 1.43% |
| 2024-02-27 | 11.83 | 11.78 | -0.10 | -0.84% | 11.58 | 11.85 | 120968 | 14154.75 | 1.12% |
| 2024-02-26 | 11.98 | 11.88 | -0.13 | -1.08% | 11.75 | 12.07 | 89510 | 10635.49 | 0.83% |
| 2024-02-23 | 11.99 | 12.01 | -0.02 | -0.17% | 11.86 | 12.08 | 58364 | 6980.05 | 0.54% |
| 2024-02-22 | 11.87 | 12.03 | 0.18 | 1.52% | 11.81 | 12.11 | 68581 | 8219.72 | 0.63% |
| 2024-02-21 | 11.72 | 11.85 | 0.05 | 0.42% | 11.65 | 12.04 | 97519 | 11620.32 | 0.90% |
| 2024-02-20 | 11.65 | 11.80 | 0.10 | 0.85% | 11.44 | 11.89 | 81554 | 9484.85 | 0.75% |
| 2024-02-19 | 11.98 | 11.70 | -0.15 | -1.27% | 11.59 | 11.99 | 99496 | 11699.74 | 0.92% |
| 2024-02-08 | 11.85 | 11.85 | 0.15 | 1.28% | 11.34 | 12.00 | 157384 | 18302.95 | 1.46% |
| 2024-02-07 | 11.72 | 11.70 | 0.04 | 0.34% | 11.53 | 12.09 | 158874 | 18652.61 | 1.47% |
| 2024-02-06 | 10.74 | 11.66 | 0.78 | 7.17% | 10.65 | 11.80 | 242356 | 27504.16 | 2.24% |
| 2024-02-05 | 10.16 | 10.88 | 0.75 | 7.40% | 9.97 | 11.14 | 280406 | 29446.34 | 2.59% |
| 2024-02-02 | 10.40 | 10.13 | -0.22 | -2.13% | 9.91 | 10.62 | 117732 | 12092.92 | 1.09% |