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 | 13.80 | 13.90 | 0.06 | 0.43% | 13.68 | 13.95 | 51829 | 7169.29 | 0.32% |
| 2024-05-09 | 13.56 | 13.84 | 0.34 | 2.52% | 13.46 | 13.95 | 64264 | 8874.06 | 0.40% |
| 2024-05-08 | 13.74 | 13.50 | -0.19 | -1.39% | 13.50 | 13.85 | 49362 | 6715.46 | 0.31% |
| 2024-05-07 | 13.65 | 13.69 | -0.02 | -0.15% | 13.52 | 13.83 | 47668 | 6516.08 | 0.30% |
| 2024-05-06 | 13.89 | 13.71 | 0.01 | 0.07% | 13.52 | 13.93 | 76983 | 10505.00 | 0.48% |
| 2024-04-30 | 12.96 | 13.70 | 0.67 | 5.14% | 12.93 | 13.85 | 150153 | 20244.41 | 0.93% |
| 2024-04-29 | 12.73 | 13.03 | -0.21 | -1.59% | 12.55 | 13.18 | 200071 | 25849.26 | 1.24% |
| 2024-04-26 | 13.18 | 13.24 | 0.06 | 0.46% | 13.10 | 13.30 | 78404 | 10362.67 | 0.49% |
| 2024-04-25 | 12.72 | 13.18 | 0.36 | 2.81% | 12.70 | 13.44 | 116655 | 15406.55 | 0.72% |
| 2024-04-24 | 12.84 | 12.82 | 0.00 | 0.00% | 12.60 | 12.84 | 57367 | 7300.64 | 0.36% |
| 2024-04-23 | 12.78 | 12.82 | 0.04 | 0.31% | 12.37 | 12.94 | 95971 | 12150.19 | 0.59% |
| 2024-04-22 | 12.25 | 12.78 | 0.60 | 4.93% | 12.15 | 12.87 | 109883 | 13901.27 | 0.68% |
| 2024-04-19 | 12.25 | 12.18 | -0.12 | -0.98% | 11.99 | 12.35 | 102345 | 12426.45 | 0.63% |
| 2024-04-18 | 12.82 | 12.30 | -0.53 | -4.13% | 12.24 | 12.82 | 128746 | 16018.81 | 0.80% |
| 2024-04-17 | 12.72 | 12.83 | 0.08 | 0.63% | 12.50 | 13.06 | 99423 | 12717.55 | 0.62% |
| 2024-04-16 | 13.00 | 12.75 | -0.32 | -2.45% | 12.75 | 13.29 | 79140 | 10289.78 | 0.49% |
| 2024-04-15 | 12.59 | 13.07 | 0.35 | 2.75% | 12.55 | 13.10 | 117668 | 15146.84 | 0.73% |
| 2024-04-12 | 12.55 | 12.72 | 0.05 | 0.39% | 12.49 | 12.83 | 86313 | 10943.29 | 0.53% |
| 2024-04-11 | 12.57 | 12.67 | -0.08 | -0.63% | 12.37 | 12.83 | 98856 | 12471.55 | 0.61% |
| 2024-04-10 | 12.83 | 12.75 | -0.05 | -0.39% | 12.50 | 12.98 | 175500 | 22280.28 | 1.09% |
| 2024-04-09 | 12.10 | 12.80 | 0.61 | 5.00% | 11.97 | 12.82 | 182167 | 22750.90 | 1.13% |
| 2024-04-08 | 12.28 | 12.19 | -0.13 | -1.06% | 12.16 | 12.76 | 247593 | 30766.38 | 1.53% |
| 2024-04-03 | 11.65 | 12.32 | 0.67 | 5.75% | 11.60 | 12.38 | 385580 | 46542.61 | 2.39% |
| 2024-04-02 | 11.18 | 11.65 | 0.41 | 3.65% | 11.15 | 11.90 | 426288 | 49680.46 | 2.64% |
| 2024-04-01 | 11.21 | 11.24 | 0.03 | 0.27% | 11.10 | 11.57 | 219300 | 24579.72 | 1.36% |
| 2024-03-29 | 11.01 | 11.21 | 0.14 | 1.26% | 10.75 | 11.23 | 143359 | 15733.51 | 0.89% |
| 2024-03-28 | 11.03 | 11.07 | -0.02 | -0.18% | 10.90 | 11.21 | 125087 | 13844.25 | 0.77% |
| 2024-03-27 | 11.25 | 11.09 | -0.17 | -1.51% | 11.05 | 11.29 | 104049 | 11602.44 | 0.64% |
| 2024-03-26 | 11.42 | 11.26 | -0.16 | -1.40% | 11.19 | 11.48 | 105033 | 11857.53 | 0.65% |
| 2024-03-25 | 11.52 | 11.42 | -0.11 | -0.95% | 11.41 | 11.69 | 97205 | 11236.59 | 0.60% |
| 2024-03-22 | 11.76 | 11.53 | -0.33 | -2.78% | 11.47 | 11.83 | 102742 | 11894.40 | 0.64% |
| 2024-03-21 | 12.00 | 11.86 | -0.15 | -1.25% | 11.81 | 12.01 | 138544 | 16455.36 | 0.86% |
| 2024-03-20 | 11.95 | 12.01 | 0.04 | 0.33% | 11.71 | 12.05 | 134344 | 15935.91 | 0.83% |
| 2024-03-19 | 12.13 | 11.97 | -0.21 | -1.72% | 11.97 | 12.21 | 108311 | 13066.15 | 0.67% |
| 2024-03-18 | 12.12 | 12.18 | 0.03 | 0.25% | 11.92 | 12.18 | 114291 | 13760.67 | 0.71% |
| 2024-03-15 | 12.32 | 12.15 | -0.27 | -2.17% | 12.01 | 12.58 | 132336 | 16131.57 | 0.82% |
| 2024-03-14 | 12.53 | 12.42 | 0.07 | 0.57% | 12.21 | 12.68 | 145871 | 18132.64 | 0.90% |
| 2024-03-13 | 12.63 | 12.35 | -0.29 | -2.29% | 12.00 | 12.63 | 150148 | 18482.84 | 0.93% |
| 2024-03-12 | 12.67 | 12.64 | 0.02 | 0.16% | 12.47 | 12.79 | 114820 | 14485.56 | 0.71% |
| 2024-03-11 | 12.11 | 12.62 | 0.43 | 3.53% | 11.83 | 12.65 | 170773 | 20883.24 | 1.06% |
| 2024-03-08 | 12.36 | 12.19 | -0.22 | -1.77% | 11.84 | 12.53 | 145990 | 17715.11 | 0.90% |
| 2024-03-07 | 13.09 | 12.41 | -0.74 | -5.63% | 12.40 | 13.20 | 138117 | 17539.21 | 0.85% |
| 2024-03-06 | 13.53 | 13.15 | -0.38 | -2.81% | 13.03 | 13.63 | 70980 | 9351.87 | 0.44% |
| 2024-03-05 | 13.84 | 13.53 | -0.34 | -2.45% | 13.38 | 13.85 | 83052 | 11232.68 | 0.51% |
| 2024-03-04 | 13.85 | 13.87 | 0.01 | 0.07% | 13.60 | 14.04 | 70478 | 9709.11 | 0.44% |
| 2024-03-01 | 14.37 | 13.86 | -0.50 | -3.48% | 13.80 | 14.38 | 71245 | 9941.80 | 0.44% |
| 2024-02-29 | 14.05 | 14.36 | 0.24 | 1.70% | 14.02 | 14.40 | 64693 | 9189.69 | 0.40% |
| 2024-02-28 | 14.10 | 14.12 | 0.07 | 0.50% | 14.05 | 14.88 | 96647 | 13982.31 | 0.60% |
| 2024-02-27 | 14.03 | 14.05 | -0.02 | -0.14% | 13.92 | 14.15 | 44455 | 6233.05 | 0.28% |
| 2024-02-26 | 13.74 | 14.07 | 0.28 | 2.03% | 13.67 | 14.22 | 77373 | 10803.82 | 0.48% |
| 2024-02-23 | 13.89 | 13.79 | -0.07 | -0.51% | 13.58 | 13.95 | 51794 | 7106.89 | 0.32% |
| 2024-02-22 | 13.75 | 13.86 | 0.11 | 0.80% | 13.62 | 13.94 | 58561 | 8066.98 | 0.36% |
| 2024-02-21 | 13.88 | 13.75 | -0.27 | -1.93% | 13.69 | 14.38 | 94790 | 13275.24 | 0.59% |
| 2024-02-20 | 14.11 | 14.02 | -0.16 | -1.13% | 13.53 | 14.25 | 98420 | 13696.19 | 0.61% |
| 2024-02-19 | 14.25 | 14.18 | 0.27 | 1.94% | 13.71 | 14.70 | 97261 | 13834.37 | 0.60% |
| 2024-02-08 | 14.43 | 13.91 | -0.49 | -3.40% | 13.71 | 15.38 | 118910 | 17235.31 | 0.74% |
| 2024-02-07 | 13.50 | 14.40 | 0.98 | 7.30% | 13.30 | 14.50 | 173591 | 24107.72 | 1.07% |
| 2024-02-06 | 12.53 | 13.42 | 1.06 | 8.58% | 12.21 | 13.57 | 95019 | 12416.17 | 0.59% |
| 2024-02-05 | 11.94 | 12.36 | 0.13 | 1.06% | 11.41 | 12.91 | 111012 | 13561.45 | 0.69% |
| 2024-02-02 | 12.45 | 12.23 | -0.19 | -1.53% | 11.75 | 12.69 | 95113 | 11606.90 | 0.59% |
| 2024-02-01 | 12.78 | 12.42 | -0.61 | -4.68% | 12.39 | 12.99 | 94238 | 11889.22 | 0.58% |
| 2024-01-31 | 12.61 | 13.03 | 0.25 | 1.96% | 12.61 | 13.26 | 90116 | 11766.94 | 0.56% |