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 | 13.58 | 13.62 | 0.04 | 0.29% | 13.41 | 13.68 | 24787 | 3357.80 | 1.79% |
| 2024-05-09 | 13.20 | 13.58 | 0.34 | 2.57% | 13.15 | 13.67 | 30706 | 4157.08 | 2.22% |
| 2024-05-08 | 13.29 | 13.24 | -0.07 | -0.53% | 13.19 | 13.40 | 22709 | 3018.43 | 1.64% |
| 2024-05-07 | 13.28 | 13.31 | -0.09 | -0.67% | 13.07 | 13.33 | 39341 | 5193.08 | 2.84% |
| 2024-05-06 | 13.19 | 13.40 | 0.28 | 2.13% | 13.16 | 13.46 | 28992 | 3870.10 | 2.09% |
| 2024-04-30 | 13.43 | 13.12 | -0.28 | -2.09% | 13.01 | 13.44 | 39305 | 5177.99 | 2.84% |
| 2024-04-29 | 13.45 | 13.40 | -0.07 | -0.52% | 13.18 | 13.47 | 45179 | 6041.77 | 3.26% |
| 2024-04-26 | 13.29 | 13.47 | 0.17 | 1.28% | 13.11 | 13.50 | 21506 | 2875.80 | 1.55% |
| 2024-04-25 | 13.01 | 13.30 | 0.30 | 2.31% | 12.98 | 13.42 | 27738 | 3679.48 | 1.97% |
| 2024-04-24 | 12.62 | 13.00 | 0.29 | 2.28% | 12.54 | 13.01 | 21776 | 2800.96 | 1.55% |
| 2024-04-23 | 12.66 | 12.71 | 0.25 | 2.01% | 12.53 | 12.86 | 30777 | 3923.25 | 2.19% |
| 2024-04-22 | 12.61 | 12.46 | -0.17 | -1.35% | 12.12 | 12.62 | 22449 | 2786.83 | 1.60% |
| 2024-04-19 | 12.50 | 12.63 | 0.07 | 0.56% | 12.32 | 12.70 | 28239 | 3544.29 | 2.01% |
| 2024-04-18 | 12.65 | 12.56 | -0.20 | -1.57% | 12.51 | 13.01 | 31301 | 3971.25 | 2.23% |
| 2024-04-17 | 12.17 | 12.76 | 0.80 | 6.69% | 12.15 | 12.78 | 39660 | 4990.09 | 2.82% |
| 2024-04-16 | 12.62 | 11.96 | -0.67 | -5.30% | 11.69 | 12.63 | 50270 | 6023.38 | 3.58% |
| 2024-04-15 | 13.31 | 12.63 | -0.77 | -5.75% | 12.30 | 13.49 | 56099 | 7176.18 | 3.99% |
| 2024-04-12 | 13.28 | 13.40 | 0.15 | 1.13% | 13.28 | 13.53 | 36895 | 4954.35 | 2.63% |
| 2024-04-11 | 13.26 | 13.25 | -0.13 | -0.97% | 13.15 | 13.44 | 46060 | 6127.30 | 3.28% |
| 2024-04-10 | 13.86 | 13.38 | -0.32 | -2.34% | 13.15 | 14.16 | 53871 | 7263.29 | 3.83% |
| 2024-04-09 | 13.21 | 13.70 | -0.18 | -1.30% | 13.21 | 13.86 | 74304 | 10094.16 | 5.29% |
| 2024-04-08 | 15.06 | 13.88 | -0.62 | -4.28% | 13.75 | 15.49 | 149633 | 21927.00 | 10.65% |
| 2024-04-03 | 14.45 | 14.50 | 1.32 | 10.02% | 14.40 | 14.50 | 45350 | 6570.88 | 3.23% |
| 2024-04-02 | 13.10 | 13.18 | 0.05 | 0.38% | 12.97 | 13.22 | 20976 | 2755.22 | 1.49% |
| 2024-04-01 | 12.87 | 13.13 | 0.47 | 3.71% | 12.74 | 13.18 | 29059 | 3770.09 | 2.07% |
| 2024-03-29 | 12.46 | 12.66 | 0.14 | 1.12% | 12.39 | 12.66 | 18037 | 2266.18 | 1.28% |
| 2024-03-28 | 12.32 | 12.52 | 0.12 | 0.97% | 12.25 | 12.65 | 21329 | 2661.71 | 1.52% |
| 2024-03-27 | 12.54 | 12.40 | -0.19 | -1.51% | 12.40 | 12.74 | 25483 | 3204.94 | 1.81% |
| 2024-03-26 | 12.64 | 12.59 | -0.07 | -0.55% | 12.41 | 12.78 | 19807 | 2495.36 | 1.41% |
| 2024-03-25 | 12.98 | 12.66 | -0.36 | -2.76% | 12.61 | 13.08 | 25583 | 3294.44 | 1.82% |
| 2024-03-22 | 13.26 | 13.02 | -0.26 | -1.96% | 12.96 | 13.32 | 28925 | 3785.45 | 2.06% |
| 2024-03-21 | 13.23 | 13.28 | 0.06 | 0.45% | 13.10 | 13.35 | 34079 | 4506.25 | 2.43% |
| 2024-03-20 | 12.92 | 13.22 | 0.20 | 1.54% | 12.92 | 13.56 | 40147 | 5288.96 | 2.86% |
| 2024-03-19 | 12.95 | 13.02 | 0.07 | 0.54% | 12.91 | 13.37 | 44851 | 5864.42 | 3.19% |
| 2024-03-18 | 12.67 | 12.95 | 0.22 | 1.73% | 12.67 | 12.96 | 32725 | 4207.57 | 2.33% |
| 2024-03-15 | 12.67 | 12.73 | 0.02 | 0.16% | 12.55 | 12.75 | 29376 | 3721.22 | 2.09% |
| 2024-03-14 | 12.76 | 12.71 | -0.05 | -0.39% | 12.54 | 12.87 | 29715 | 3782.31 | 2.11% |
| 2024-03-13 | 12.68 | 12.76 | -0.07 | -0.55% | 12.65 | 12.87 | 32270 | 4114.17 | 2.30% |
| 2024-03-12 | 12.56 | 12.83 | 0.24 | 1.91% | 12.44 | 12.83 | 41361 | 5232.84 | 2.94% |
| 2024-03-11 | 12.32 | 12.59 | 0.11 | 0.88% | 12.32 | 12.60 | 32311 | 4025.08 | 2.30% |
| 2024-03-08 | 12.50 | 12.48 | -0.08 | -0.64% | 12.23 | 12.64 | 38207 | 4735.81 | 2.72% |
| 2024-03-07 | 13.03 | 12.56 | -0.60 | -4.56% | 12.56 | 13.13 | 59685 | 7653.76 | 4.25% |
| 2024-03-06 | 12.91 | 13.16 | 0.25 | 1.94% | 12.82 | 13.60 | 87309 | 11438.93 | 6.21% |
| 2024-03-05 | 13.10 | 12.91 | -0.73 | -5.35% | 12.88 | 13.53 | 113674 | 14959.32 | 8.09% |
| 2024-03-04 | 12.37 | 13.64 | 1.24 | 10.00% | 12.26 | 13.64 | 95971 | 12440.93 | 6.83% |
| 2024-03-01 | 12.21 | 12.40 | 0.24 | 1.97% | 12.12 | 12.40 | 36472 | 4475.55 | 2.60% |
| 2024-02-29 | 11.62 | 12.16 | 0.47 | 4.02% | 11.50 | 12.17 | 42050 | 5018.07 | 2.99% |
| 2024-02-28 | 12.80 | 11.69 | -1.11 | -8.67% | 11.69 | 13.17 | 62497 | 7787.36 | 4.45% |
| 2024-02-27 | 12.38 | 12.80 | 0.34 | 2.73% | 12.36 | 12.80 | 35862 | 4552.01 | 2.55% |
| 2024-02-26 | 12.26 | 12.46 | 0.17 | 1.38% | 12.10 | 12.77 | 42027 | 5213.44 | 2.99% |
| 2024-02-23 | 11.75 | 12.29 | 0.56 | 4.77% | 11.75 | 12.30 | 32909 | 3951.97 | 2.34% |
| 2024-02-22 | 11.37 | 11.73 | 0.30 | 2.62% | 11.35 | 11.73 | 31087 | 3597.86 | 2.21% |
| 2024-02-21 | 11.01 | 11.43 | 0.30 | 2.70% | 10.92 | 11.75 | 42516 | 4855.20 | 3.03% |
| 2024-02-20 | 11.19 | 11.13 | 0.08 | 0.72% | 10.90 | 11.21 | 33157 | 3668.87 | 2.36% |
| 2024-02-19 | 10.71 | 11.05 | 0.34 | 3.17% | 10.51 | 11.16 | 54580 | 5957.69 | 3.88% |
| 2024-02-08 | 9.75 | 10.71 | 0.84 | 8.51% | 9.41 | 10.84 | 75337 | 7600.79 | 5.36% |
| 2024-02-07 | 10.28 | 9.87 | -0.43 | -4.17% | 9.64 | 10.39 | 77415 | 7650.93 | 5.51% |
| 2024-02-06 | 10.24 | 10.30 | -0.59 | -5.42% | 9.80 | 10.73 | 67102 | 6716.41 | 4.78% |
| 2024-02-05 | 12.00 | 10.89 | -1.21 | -10.00% | 10.89 | 12.00 | 36497 | 4028.20 | 2.60% |