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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 13.14 | 13.36 | 0.21 | 1.60% | 13.13 | 13.39 | 28345 | 3769.95 | 0.53% |
| 2024-05-08 | 13.43 | 13.15 | -0.39 | -2.88% | 13.13 | 13.48 | 37282 | 4940.06 | 0.70% |
| 2024-05-07 | 13.10 | 13.54 | 0.42 | 3.20% | 13.05 | 13.63 | 62729 | 8392.80 | 1.17% |
| 2024-05-06 | 13.21 | 13.12 | -0.05 | -0.38% | 13.02 | 13.30 | 54975 | 7217.95 | 1.03% |
| 2024-04-30 | 13.81 | 13.17 | -0.93 | -6.60% | 13.15 | 13.82 | 83435 | 11156.45 | 1.56% |
| 2024-04-29 | 13.72 | 14.10 | 0.38 | 2.77% | 13.65 | 14.14 | 57781 | 8055.85 | 1.08% |
| 2024-04-26 | 13.57 | 13.72 | 0.15 | 1.11% | 13.54 | 13.75 | 37683 | 5150.92 | 0.70% |
| 2024-04-25 | 13.66 | 13.57 | -0.23 | -1.67% | 13.55 | 13.79 | 36986 | 5047.14 | 0.69% |
| 2024-04-24 | 13.64 | 13.80 | 0.24 | 1.77% | 13.53 | 13.86 | 45940 | 6280.34 | 0.86% |
| 2024-04-23 | 13.35 | 13.56 | 0.31 | 2.34% | 13.20 | 13.61 | 51639 | 6957.93 | 0.96% |
| 2024-04-22 | 13.20 | 13.25 | 0.15 | 1.15% | 13.10 | 13.45 | 49945 | 6634.21 | 0.93% |
| 2024-04-19 | 12.78 | 13.10 | 0.30 | 2.34% | 12.75 | 13.16 | 30887 | 4018.54 | 0.58% |
| 2024-04-18 | 12.89 | 12.80 | -0.03 | -0.23% | 12.71 | 13.00 | 27887 | 3590.84 | 0.52% |
| 2024-04-17 | 12.12 | 12.83 | 0.94 | 7.91% | 12.12 | 12.85 | 34571 | 4338.38 | 0.64% |
| 2024-04-16 | 12.50 | 11.89 | -0.76 | -6.01% | 11.89 | 12.64 | 41521 | 5050.95 | 0.77% |
| 2024-04-15 | 12.73 | 12.65 | -0.18 | -1.40% | 12.45 | 12.94 | 37317 | 4734.90 | 0.70% |
| 2024-04-12 | 12.80 | 12.83 | 0.02 | 0.16% | 12.80 | 12.99 | 20585 | 2656.46 | 0.38% |
| 2024-04-11 | 12.61 | 12.81 | 0.20 | 1.59% | 12.56 | 12.96 | 29063 | 3727.21 | 0.54% |
| 2024-04-10 | 12.95 | 12.61 | -0.39 | -3.00% | 12.48 | 13.04 | 36332 | 4600.19 | 0.68% |
| 2024-04-09 | 12.94 | 13.00 | 0.01 | 0.08% | 12.88 | 13.13 | 28246 | 3666.75 | 0.53% |
| 2024-04-08 | 13.23 | 12.99 | -0.30 | -2.26% | 12.90 | 13.36 | 30346 | 3989.65 | 0.57% |
| 2024-04-03 | 13.49 | 13.29 | -0.20 | -1.48% | 13.21 | 13.49 | 24202 | 3219.21 | 0.45% |
| 2024-04-02 | 13.35 | 13.49 | 0.09 | 0.67% | 13.29 | 13.53 | 20690 | 2779.03 | 0.39% |
| 2024-04-01 | 13.25 | 13.40 | 0.12 | 0.90% | 13.25 | 13.50 | 22508 | 3009.81 | 0.42% |
| 2024-03-29 | 13.10 | 13.28 | 0.21 | 1.61% | 13.05 | 13.29 | 25579 | 3373.46 | 0.48% |
| 2024-03-28 | 12.76 | 13.07 | 0.29 | 2.27% | 12.72 | 13.17 | 28734 | 3745.77 | 0.54% |
| 2024-03-27 | 13.09 | 12.78 | -0.31 | -2.37% | 12.77 | 13.14 | 24061 | 3112.02 | 0.45% |
| 2024-03-26 | 13.23 | 13.09 | -0.16 | -1.21% | 12.92 | 13.32 | 34932 | 4575.03 | 0.65% |
| 2024-03-25 | 13.46 | 13.25 | -0.28 | -2.07% | 13.24 | 13.68 | 32961 | 4444.71 | 0.61% |
| 2024-03-22 | 13.77 | 13.53 | -0.28 | -2.03% | 13.47 | 13.78 | 44863 | 6100.45 | 0.84% |
| 2024-03-21 | 14.11 | 13.81 | -0.45 | -3.16% | 13.69 | 14.11 | 81702 | 11298.35 | 1.52% |
| 2024-03-20 | 13.84 | 14.26 | 0.81 | 6.02% | 13.84 | 14.45 | 116913 | 16415.99 | 2.18% |
| 2024-03-19 | 13.45 | 13.45 | -0.04 | -0.30% | 13.41 | 13.60 | 25640 | 3458.56 | 0.48% |
| 2024-03-18 | 13.34 | 13.49 | 0.18 | 1.35% | 13.31 | 13.49 | 25632 | 3435.82 | 0.48% |
| 2024-03-15 | 13.05 | 13.31 | 0.18 | 1.37% | 13.04 | 13.33 | 23319 | 3077.75 | 0.44% |
| 2024-03-14 | 13.18 | 13.13 | -0.05 | -0.38% | 12.92 | 13.22 | 26899 | 3522.98 | 0.50% |
| 2024-03-13 | 13.17 | 13.18 | 0.00 | 0.00% | 13.01 | 13.36 | 29416 | 3879.44 | 0.55% |
| 2024-03-12 | 13.08 | 13.18 | 0.07 | 0.53% | 12.97 | 13.21 | 28189 | 3693.12 | 0.53% |
| 2024-03-11 | 12.97 | 13.11 | 0.13 | 1.00% | 12.94 | 13.12 | 25639 | 3342.96 | 0.48% |
| 2024-03-08 | 12.79 | 12.98 | 0.23 | 1.80% | 12.72 | 13.05 | 25386 | 3266.74 | 0.47% |
| 2024-03-07 | 13.03 | 12.75 | -0.21 | -1.62% | 12.75 | 13.20 | 30969 | 4018.47 | 0.58% |
| 2024-03-06 | 12.95 | 12.96 | 0.01 | 0.08% | 12.87 | 13.12 | 27903 | 3624.08 | 0.52% |
| 2024-03-05 | 13.14 | 12.95 | -0.20 | -1.52% | 12.88 | 13.27 | 36674 | 4782.12 | 0.68% |
| 2024-03-04 | 13.43 | 13.15 | -0.37 | -2.74% | 13.00 | 13.47 | 55976 | 7379.34 | 1.04% |
| 2024-03-01 | 13.82 | 13.52 | 0.10 | 0.75% | 13.37 | 14.20 | 100634 | 13758.01 | 1.88% |
| 2024-02-29 | 12.20 | 13.42 | 1.22 | 10.00% | 12.13 | 13.42 | 58611 | 7561.19 | 1.09% |
| 2024-02-28 | 13.18 | 12.20 | -0.92 | -7.01% | 12.20 | 13.30 | 49365 | 6306.47 | 0.92% |
| 2024-02-27 | 12.86 | 13.12 | 0.37 | 2.90% | 12.66 | 13.13 | 27371 | 3536.08 | 0.51% |
| 2024-02-26 | 12.61 | 12.75 | 0.16 | 1.27% | 12.61 | 12.97 | 26963 | 3450.64 | 0.50% |
| 2024-02-23 | 12.46 | 12.59 | 0.20 | 1.61% | 12.26 | 12.59 | 25594 | 3183.32 | 0.48% |
| 2024-02-22 | 12.16 | 12.39 | 0.24 | 1.98% | 12.05 | 12.44 | 20315 | 2508.46 | 0.38% |
| 2024-02-21 | 12.10 | 12.15 | -0.01 | -0.08% | 12.00 | 12.52 | 31541 | 3889.95 | 0.59% |
| 2024-02-20 | 11.97 | 12.16 | 0.09 | 0.75% | 11.83 | 12.23 | 26753 | 3223.74 | 0.50% |
| 2024-02-19 | 11.78 | 12.07 | 0.34 | 2.90% | 11.78 | 12.15 | 47711 | 5717.36 | 0.89% |
| 2024-02-08 | 10.93 | 11.73 | 0.83 | 7.61% | 10.92 | 11.74 | 44567 | 5074.85 | 0.83% |
| 2024-02-07 | 10.63 | 10.90 | 0.28 | 2.64% | 10.55 | 11.18 | 44330 | 4825.72 | 0.83% |
| 2024-02-06 | 10.15 | 10.62 | 0.32 | 3.11% | 9.80 | 10.84 | 50293 | 5171.44 | 0.94% |
| 2024-02-05 | 11.24 | 10.30 | -1.01 | -8.93% | 10.18 | 11.24 | 62356 | 6522.06 | 1.16% |
| 2024-02-02 | 11.92 | 11.31 | -0.60 | -5.04% | 10.88 | 12.09 | 42443 | 4873.54 | 0.79% |
| 2024-02-01 | 12.10 | 11.91 | -0.33 | -2.70% | 11.81 | 12.32 | 34386 | 4127.28 | 0.64% |
| 2024-01-31 | 12.74 | 12.24 | -0.60 | -4.67% | 12.20 | 12.88 | 26034 | 3252.39 | 0.49% |
| 2024-01-30 | 13.08 | 12.84 | -0.30 | -2.28% | 12.82 | 13.30 | 20749 | 2705.98 | 0.39% |