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 | 13.10 | 12.82 | -0.31 | -2.36% | 12.80 | 13.34 | 29264 | 3793.27 | 3.41% |
| 2024-05-15 | 13.10 | 13.13 | -0.14 | -1.06% | 13.09 | 13.63 | 37972 | 5063.42 | 4.43% |
| 2024-05-14 | 12.90 | 13.27 | 0.25 | 1.92% | 12.86 | 13.88 | 42463 | 5701.44 | 4.95% |
| 2024-05-13 | 12.81 | 13.02 | 0.06 | 0.46% | 12.80 | 13.19 | 17307 | 2245.84 | 2.02% |
| 2024-05-10 | 12.99 | 12.96 | 0.05 | 0.39% | 12.71 | 13.06 | 14040 | 1814.90 | 1.64% |
| 2024-05-09 | 12.79 | 12.91 | 0.22 | 1.73% | 12.73 | 13.05 | 12918 | 1669.88 | 1.51% |
| 2024-05-08 | 12.80 | 12.69 | -0.19 | -1.48% | 12.69 | 12.99 | 11466 | 1468.13 | 1.34% |
| 2024-05-07 | 12.85 | 12.88 | 0.07 | 0.55% | 12.67 | 12.88 | 15859 | 2031.68 | 1.85% |
| 2024-05-06 | 12.50 | 12.81 | 0.34 | 2.73% | 12.50 | 12.86 | 13359 | 1703.09 | 1.56% |
| 2024-04-30 | 12.41 | 12.47 | -0.05 | -0.40% | 12.34 | 12.52 | 13746 | 1709.20 | 1.60% |
| 2024-04-29 | 12.07 | 12.52 | 0.28 | 2.29% | 11.94 | 12.53 | 24391 | 2995.33 | 2.84% |
| 2024-04-26 | 12.30 | 12.24 | 0.15 | 1.24% | 11.94 | 12.33 | 16359 | 1991.83 | 1.91% |
| 2024-04-25 | 12.00 | 12.09 | 0.04 | 0.33% | 11.90 | 12.20 | 11883 | 1436.98 | 1.39% |
| 2024-04-24 | 12.07 | 12.05 | 0.09 | 0.75% | 11.92 | 12.12 | 14399 | 1730.45 | 1.68% |
| 2024-04-23 | 11.90 | 11.96 | 0.06 | 0.50% | 11.85 | 12.12 | 11951 | 1428.80 | 1.39% |
| 2024-04-22 | 12.30 | 11.90 | -0.10 | -0.83% | 11.58 | 12.30 | 17161 | 2038.52 | 2.00% |
| 2024-04-19 | 12.19 | 12.00 | -0.13 | -1.07% | 11.92 | 12.32 | 16044 | 1941.49 | 1.87% |
| 2024-04-18 | 12.17 | 12.13 | 0.00 | 0.00% | 11.90 | 12.25 | 15716 | 1907.10 | 1.83% |
| 2024-04-17 | 11.30 | 12.13 | 0.90 | 8.01% | 11.30 | 12.14 | 21770 | 2571.71 | 2.54% |
| 2024-04-16 | 11.86 | 11.23 | -0.72 | -6.03% | 10.90 | 11.87 | 27678 | 3112.31 | 3.23% |
| 2024-04-15 | 12.53 | 11.95 | -0.66 | -5.23% | 11.69 | 12.75 | 23958 | 2909.31 | 2.79% |
| 2024-04-12 | 12.77 | 12.61 | -0.21 | -1.64% | 12.58 | 12.92 | 10236 | 1302.67 | 1.19% |
| 2024-04-11 | 12.66 | 12.82 | 0.13 | 1.02% | 12.46 | 13.07 | 16016 | 2057.51 | 1.87% |
| 2024-04-10 | 13.13 | 12.69 | -0.48 | -3.64% | 12.61 | 13.16 | 14482 | 1856.60 | 1.69% |
| 2024-04-09 | 13.04 | 13.17 | 0.29 | 2.25% | 12.89 | 13.17 | 11740 | 1533.50 | 1.37% |
| 2024-04-08 | 13.35 | 12.88 | -0.47 | -3.52% | 12.88 | 13.40 | 13558 | 1772.29 | 1.58% |
| 2024-04-03 | 13.52 | 13.35 | -0.11 | -0.82% | 13.20 | 13.54 | 12101 | 1611.32 | 1.41% |
| 2024-04-02 | 13.38 | 13.46 | 0.13 | 0.98% | 13.23 | 13.55 | 16438 | 2205.60 | 1.92% |
| 2024-04-01 | 12.90 | 13.33 | 0.34 | 2.62% | 12.90 | 13.33 | 15696 | 2066.63 | 1.83% |
| 2024-03-29 | 12.90 | 12.99 | 0.06 | 0.46% | 12.83 | 13.12 | 11976 | 1550.05 | 1.40% |
| 2024-03-28 | 12.43 | 12.93 | 0.33 | 2.62% | 12.43 | 13.03 | 13207 | 1696.36 | 1.54% |
| 2024-03-27 | 13.19 | 12.60 | -0.54 | -4.11% | 12.60 | 13.24 | 14145 | 1823.93 | 1.65% |
| 2024-03-26 | 13.05 | 13.14 | 0.11 | 0.84% | 12.70 | 13.15 | 13349 | 1730.10 | 1.56% |
| 2024-03-25 | 13.28 | 13.03 | -0.29 | -2.18% | 13.03 | 13.45 | 18876 | 2496.22 | 2.20% |
| 2024-03-22 | 13.58 | 13.32 | -0.29 | -2.13% | 13.19 | 13.61 | 19727 | 2631.19 | 2.30% |
| 2024-03-21 | 13.71 | 13.61 | -0.10 | -0.73% | 13.35 | 13.77 | 22553 | 3056.18 | 2.63% |
| 2024-03-20 | 13.62 | 13.71 | 0.10 | 0.73% | 13.50 | 13.75 | 14609 | 1988.89 | 1.70% |
| 2024-03-19 | 13.50 | 13.61 | 0.08 | 0.59% | 13.39 | 13.70 | 20772 | 2821.24 | 2.42% |
| 2024-03-18 | 13.21 | 13.53 | 0.32 | 2.42% | 13.14 | 13.53 | 22173 | 2972.83 | 2.59% |
| 2024-03-15 | 13.02 | 13.21 | 0.06 | 0.46% | 13.02 | 13.21 | 15229 | 1995.32 | 1.78% |
| 2024-03-14 | 13.34 | 13.15 | -0.11 | -0.83% | 12.89 | 13.37 | 17021 | 2238.77 | 1.99% |
| 2024-03-13 | 13.24 | 13.26 | -0.03 | -0.23% | 13.17 | 13.42 | 13142 | 1741.63 | 1.53% |
| 2024-03-12 | 13.20 | 13.29 | 0.10 | 0.76% | 13.08 | 13.35 | 19810 | 2619.78 | 2.31% |
| 2024-03-11 | 12.99 | 13.19 | 0.29 | 2.25% | 12.90 | 13.28 | 25379 | 3333.20 | 2.96% |
| 2024-03-08 | 12.67 | 12.90 | 0.23 | 1.82% | 12.57 | 12.95 | 17542 | 2244.02 | 2.16% |
| 2024-03-07 | 12.99 | 12.67 | -0.33 | -2.54% | 12.62 | 13.09 | 27304 | 3510.01 | 3.37% |
| 2024-03-06 | 12.48 | 13.00 | 0.45 | 3.59% | 12.40 | 13.23 | 34887 | 4508.20 | 4.30% |
| 2024-03-05 | 12.84 | 12.55 | -0.33 | -2.56% | 12.40 | 12.84 | 19277 | 2429.73 | 2.38% |
| 2024-03-04 | 12.98 | 12.88 | -0.10 | -0.77% | 12.70 | 13.24 | 27426 | 3550.55 | 3.38% |
| 2024-03-01 | 12.48 | 12.98 | 0.48 | 3.84% | 12.44 | 13.04 | 27865 | 3568.77 | 3.44% |
| 2024-02-29 | 11.99 | 12.50 | 0.43 | 3.56% | 11.89 | 12.53 | 27901 | 3435.29 | 3.44% |
| 2024-02-28 | 13.00 | 12.07 | -0.89 | -6.87% | 11.92 | 13.40 | 41911 | 5338.48 | 5.17% |
| 2024-02-27 | 12.66 | 12.96 | 0.13 | 1.01% | 12.62 | 13.00 | 21293 | 2746.38 | 2.63% |
| 2024-02-26 | 12.72 | 12.83 | 0.43 | 3.47% | 12.45 | 13.07 | 26695 | 3413.71 | 3.29% |
| 2024-02-23 | 12.01 | 12.40 | 0.40 | 3.33% | 12.00 | 12.41 | 21651 | 2654.15 | 2.67% |
| 2024-02-22 | 11.66 | 12.00 | 0.26 | 2.21% | 11.66 | 12.10 | 16777 | 1998.90 | 2.07% |
| 2024-02-21 | 11.50 | 11.74 | 0.17 | 1.47% | 11.35 | 12.20 | 22860 | 2710.98 | 2.82% |
| 2024-02-20 | 11.64 | 11.57 | 0.08 | 0.70% | 11.30 | 11.64 | 15487 | 1778.64 | 1.91% |
| 2024-02-19 | 11.19 | 11.49 | 0.42 | 3.79% | 11.19 | 11.81 | 33575 | 3867.52 | 4.14% |
| 2024-02-08 | 10.10 | 11.07 | 1.01 | 10.04% | 9.72 | 11.07 | 42384 | 4454.77 | 5.23% |
| 2024-02-07 | 10.77 | 10.06 | -0.52 | -4.91% | 9.82 | 10.77 | 40664 | 4203.31 | 5.01% |