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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 13.59 | 13.64 | 0.11 | 0.81% | 13.45 | 13.67 | 139137 | 18900.33 | 0.78% |
| 2024-05-17 | 13.46 | 13.53 | 0.05 | 0.37% | 13.41 | 13.57 | 92345 | 12453.47 | 0.52% |
| 2024-05-16 | 13.55 | 13.48 | -0.02 | -0.15% | 13.44 | 13.64 | 116162 | 15728.02 | 0.65% |
| 2024-05-15 | 13.68 | 13.50 | -0.22 | -1.60% | 13.48 | 13.72 | 109710 | 14884.28 | 0.62% |
| 2024-05-14 | 13.68 | 13.72 | 0.10 | 0.73% | 13.61 | 13.85 | 155521 | 21362.82 | 0.87% |
| 2024-05-13 | 13.63 | 13.62 | -0.02 | -0.15% | 13.52 | 13.75 | 107819 | 14715.95 | 0.61% |
| 2024-05-10 | 13.69 | 13.64 | -0.04 | -0.29% | 13.58 | 13.81 | 157642 | 21574.86 | 0.89% |
| 2024-05-09 | 13.50 | 13.68 | 0.21 | 1.56% | 13.44 | 13.75 | 165434 | 22484.21 | 0.93% |
| 2024-05-08 | 13.38 | 13.47 | 0.09 | 0.67% | 13.32 | 13.56 | 129181 | 17365.59 | 0.73% |
| 2024-05-07 | 13.45 | 13.38 | -0.07 | -0.52% | 13.33 | 13.50 | 166795 | 22380.98 | 0.94% |
| 2024-05-06 | 13.18 | 13.45 | 0.37 | 2.83% | 13.15 | 13.46 | 230944 | 30804.81 | 1.30% |
| 2024-04-30 | 13.02 | 13.08 | 0.09 | 0.69% | 13.02 | 13.25 | 196397 | 25793.98 | 1.10% |
| 2024-04-29 | 12.86 | 12.99 | 0.08 | 0.62% | 12.85 | 13.01 | 143598 | 18613.49 | 0.81% |
| 2024-04-26 | 12.76 | 12.91 | 0.08 | 0.62% | 12.76 | 12.94 | 134901 | 17374.73 | 0.76% |
| 2024-04-25 | 12.85 | 12.83 | -0.10 | -0.77% | 12.76 | 12.89 | 99480 | 12752.04 | 0.56% |
| 2024-04-24 | 12.94 | 12.93 | -0.02 | -0.15% | 12.72 | 12.99 | 164963 | 21178.10 | 0.93% |
| 2024-04-23 | 13.10 | 12.95 | -0.12 | -0.92% | 12.89 | 13.15 | 161228 | 20967.67 | 0.91% |
| 2024-04-22 | 13.22 | 13.07 | -0.15 | -1.13% | 13.05 | 13.31 | 204337 | 26897.25 | 1.15% |
| 2024-04-19 | 12.87 | 13.22 | 0.31 | 2.40% | 12.81 | 13.27 | 314929 | 41385.03 | 1.77% |
| 2024-04-18 | 12.85 | 12.91 | 0.02 | 0.16% | 12.75 | 13.07 | 155605 | 20132.68 | 0.88% |
| 2024-04-17 | 12.69 | 12.89 | 0.18 | 1.42% | 12.66 | 12.90 | 173472 | 22145.05 | 0.98% |
| 2024-04-16 | 12.80 | 12.71 | -0.09 | -0.70% | 12.69 | 13.14 | 283674 | 36711.59 | 1.60% |
| 2024-04-15 | 12.70 | 12.80 | 0.16 | 1.27% | 12.64 | 12.98 | 182012 | 23361.98 | 1.02% |
| 2024-04-12 | 12.76 | 12.64 | -0.13 | -1.02% | 12.57 | 12.76 | 105436 | 13345.88 | 0.59% |
| 2024-04-11 | 12.62 | 12.77 | 0.08 | 0.63% | 12.59 | 12.82 | 132151 | 16815.98 | 0.74% |
| 2024-04-10 | 12.71 | 12.69 | -0.10 | -0.78% | 12.60 | 12.86 | 137342 | 17484.67 | 0.77% |
| 2024-04-09 | 12.69 | 12.79 | 0.10 | 0.79% | 12.50 | 12.83 | 164577 | 20838.05 | 0.93% |
| 2024-04-08 | 12.56 | 12.69 | 0.11 | 0.87% | 12.55 | 12.94 | 255698 | 32731.17 | 1.44% |
| 2024-04-03 | 12.29 | 12.58 | 0.30 | 2.44% | 12.26 | 12.60 | 182060 | 22710.29 | 1.02% |
| 2024-04-02 | 12.38 | 12.28 | -0.10 | -0.81% | 12.24 | 12.41 | 89480 | 10991.20 | 0.50% |
| 2024-04-01 | 12.31 | 12.38 | 0.07 | 0.57% | 12.30 | 12.39 | 122978 | 15193.72 | 0.69% |
| 2024-03-29 | 12.09 | 12.31 | 0.26 | 2.16% | 12.09 | 12.32 | 138724 | 16938.35 | 0.78% |
| 2024-03-28 | 11.97 | 12.05 | 0.07 | 0.58% | 11.96 | 12.12 | 77286 | 9307.57 | 0.43% |
| 2024-03-27 | 12.04 | 11.98 | -0.06 | -0.50% | 11.98 | 12.13 | 87677 | 10566.13 | 0.49% |
| 2024-03-26 | 12.09 | 12.04 | -0.05 | -0.41% | 11.92 | 12.15 | 95040 | 11429.87 | 0.53% |
| 2024-03-25 | 12.16 | 12.09 | -0.07 | -0.58% | 12.08 | 12.25 | 91659 | 11154.95 | 0.52% |
| 2024-03-22 | 12.45 | 12.16 | -0.36 | -2.88% | 12.14 | 12.50 | 142289 | 17420.35 | 0.80% |
| 2024-03-21 | 12.34 | 12.52 | 0.17 | 1.38% | 12.33 | 12.56 | 170449 | 21219.16 | 0.96% |
| 2024-03-20 | 12.39 | 12.35 | -0.02 | -0.16% | 12.26 | 12.42 | 88450 | 10903.40 | 0.50% |
| 2024-03-19 | 12.25 | 12.37 | 0.11 | 0.90% | 12.23 | 12.42 | 192606 | 23802.23 | 1.08% |
| 2024-03-18 | 12.21 | 12.26 | 0.05 | 0.41% | 12.17 | 12.26 | 98061 | 11985.72 | 0.55% |
| 2024-03-15 | 12.16 | 12.21 | 0.10 | 0.83% | 12.10 | 12.21 | 83457 | 10145.96 | 0.47% |
| 2024-03-14 | 12.08 | 12.11 | -0.03 | -0.25% | 12.08 | 12.19 | 78180 | 9486.56 | 0.44% |
| 2024-03-13 | 12.37 | 12.14 | -0.14 | -1.14% | 12.12 | 12.41 | 152094 | 18565.85 | 0.86% |
| 2024-03-12 | 12.19 | 12.28 | 0.06 | 0.49% | 12.17 | 12.29 | 121458 | 14865.61 | 0.68% |
| 2024-03-11 | 12.06 | 12.22 | 0.09 | 0.74% | 12.06 | 12.22 | 91972 | 11175.50 | 0.52% |
| 2024-03-08 | 12.14 | 12.13 | -0.02 | -0.16% | 12.05 | 12.20 | 124688 | 15095.21 | 0.70% |
| 2024-03-07 | 12.16 | 12.15 | -0.04 | -0.33% | 12.15 | 12.27 | 127930 | 15611.74 | 0.72% |
| 2024-03-06 | 12.24 | 12.19 | -0.05 | -0.41% | 12.18 | 12.28 | 94978 | 11594.13 | 0.53% |
| 2024-03-05 | 12.23 | 12.24 | 0.01 | 0.08% | 12.18 | 12.32 | 122725 | 15036.36 | 0.69% |
| 2024-03-04 | 12.25 | 12.23 | -0.06 | -0.49% | 12.16 | 12.30 | 136611 | 16684.51 | 0.77% |
| 2024-03-01 | 12.32 | 12.29 | -0.14 | -1.13% | 12.23 | 12.35 | 164184 | 20160.22 | 0.92% |
| 2024-02-29 | 12.20 | 12.43 | 0.07 | 0.57% | 12.16 | 12.47 | 232557 | 28592.95 | 1.31% |
| 2024-02-28 | 12.25 | 12.36 | 0.12 | 0.98% | 12.17 | 12.50 | 231224 | 28525.01 | 1.30% |
| 2024-02-27 | 12.18 | 12.24 | 0.06 | 0.49% | 12.12 | 12.25 | 118311 | 14417.13 | 0.67% |
| 2024-02-26 | 12.25 | 12.18 | -0.08 | -0.65% | 12.14 | 12.29 | 109643 | 13377.47 | 0.62% |
| 2024-02-23 | 12.31 | 12.26 | -0.04 | -0.33% | 12.17 | 12.32 | 101076 | 12363.52 | 0.57% |
| 2024-02-22 | 12.21 | 12.30 | 0.05 | 0.41% | 12.20 | 12.38 | 101453 | 12452.21 | 0.57% |
| 2024-02-21 | 12.20 | 12.25 | 0.01 | 0.08% | 12.18 | 12.39 | 131225 | 16152.93 | 0.74% |
| 2024-02-20 | 12.21 | 12.24 | 0.01 | 0.08% | 12.15 | 12.28 | 93444 | 11411.89 | 0.53% |
| 2024-02-19 | 12.38 | 12.23 | -0.07 | -0.57% | 12.14 | 12.38 | 175163 | 21408.34 | 0.99% |