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 | 13.63 | 13.39 | -0.25 | -1.83% | 13.35 | 13.73 | 46177 | 6222.23 | 1.19% |
| 2024-05-09 | 13.68 | 13.64 | 0.00 | 0.00% | 13.58 | 13.83 | 62638 | 8577.51 | 1.61% |
| 2024-05-08 | 13.95 | 13.64 | -0.30 | -2.15% | 13.60 | 13.95 | 45143 | 6194.84 | 1.16% |
| 2024-05-07 | 13.98 | 13.94 | -0.03 | -0.21% | 13.81 | 14.18 | 51908 | 7269.38 | 1.33% |
| 2024-05-06 | 14.13 | 13.97 | 0.15 | 1.09% | 13.86 | 14.13 | 54087 | 7549.23 | 1.39% |
| 2024-04-30 | 13.94 | 13.82 | -0.12 | -0.86% | 13.63 | 14.00 | 61688 | 8527.61 | 1.58% |
| 2024-04-29 | 13.77 | 13.94 | 0.33 | 2.42% | 13.77 | 14.08 | 76998 | 10747.34 | 1.98% |
| 2024-04-26 | 13.16 | 13.61 | 0.39 | 2.95% | 13.16 | 13.76 | 63298 | 8557.34 | 1.63% |
| 2024-04-25 | 13.09 | 13.22 | 0.17 | 1.30% | 12.92 | 13.30 | 44674 | 5888.50 | 1.15% |
| 2024-04-24 | 12.47 | 13.05 | 0.58 | 4.65% | 12.47 | 13.05 | 63294 | 8111.31 | 1.63% |
| 2024-04-23 | 12.45 | 12.47 | 0.12 | 0.97% | 12.35 | 12.60 | 37545 | 4677.49 | 0.96% |
| 2024-04-22 | 12.26 | 12.35 | 0.07 | 0.57% | 11.95 | 12.55 | 47616 | 5840.36 | 1.22% |
| 2024-04-19 | 12.70 | 12.28 | -0.40 | -3.15% | 12.23 | 12.70 | 48160 | 5950.94 | 1.24% |
| 2024-04-18 | 12.73 | 12.68 | -0.03 | -0.24% | 12.43 | 12.92 | 52251 | 6640.60 | 1.34% |
| 2024-04-17 | 12.02 | 12.71 | 0.87 | 7.35% | 12.02 | 12.72 | 66031 | 8248.80 | 1.70% |
| 2024-04-16 | 12.47 | 11.84 | -0.64 | -5.13% | 11.59 | 12.52 | 94597 | 11247.65 | 2.43% |
| 2024-04-15 | 13.00 | 12.48 | -0.45 | -3.48% | 12.28 | 13.08 | 91654 | 11525.47 | 2.35% |
| 2024-04-12 | 13.02 | 12.93 | -0.07 | -0.54% | 12.80 | 13.25 | 60948 | 7932.68 | 1.57% |
| 2024-04-11 | 13.10 | 13.00 | -0.12 | -0.91% | 12.97 | 13.30 | 48806 | 6406.91 | 1.25% |
| 2024-04-10 | 13.60 | 13.12 | -0.51 | -3.74% | 12.96 | 13.62 | 80535 | 10598.53 | 2.07% |
| 2024-04-09 | 13.22 | 13.63 | 0.36 | 2.71% | 13.21 | 13.65 | 56102 | 7562.23 | 1.44% |
| 2024-04-08 | 13.68 | 13.27 | -0.45 | -3.28% | 13.26 | 13.80 | 62261 | 8394.48 | 1.60% |
| 2024-04-03 | 14.00 | 13.72 | -0.21 | -1.51% | 13.38 | 14.02 | 71780 | 9819.75 | 1.84% |
| 2024-04-02 | 14.13 | 13.93 | -0.13 | -0.92% | 13.85 | 14.15 | 71236 | 9976.00 | 1.83% |
| 2024-04-01 | 14.02 | 14.06 | 0.04 | 0.29% | 14.02 | 14.22 | 73902 | 10418.04 | 1.90% |
| 2024-03-29 | 13.80 | 14.02 | 0.19 | 1.37% | 13.79 | 14.11 | 72013 | 10031.79 | 1.85% |
| 2024-03-28 | 13.62 | 13.83 | 0.31 | 2.29% | 13.52 | 14.05 | 99903 | 13820.26 | 2.57% |
| 2024-03-27 | 14.09 | 13.52 | -0.72 | -5.06% | 13.50 | 14.20 | 107759 | 14823.81 | 2.77% |
| 2024-03-26 | 14.14 | 14.24 | 0.16 | 1.14% | 14.10 | 14.54 | 92247 | 13185.56 | 2.37% |
| 2024-03-25 | 14.49 | 14.08 | -0.41 | -2.83% | 14.08 | 14.78 | 125515 | 18103.93 | 3.22% |
| 2024-03-22 | 14.97 | 14.49 | -0.48 | -3.21% | 14.47 | 14.97 | 102950 | 15094.80 | 2.64% |
| 2024-03-21 | 14.96 | 14.97 | 0.01 | 0.07% | 14.74 | 15.11 | 113752 | 16956.29 | 2.92% |
| 2024-03-20 | 14.53 | 14.96 | 0.45 | 3.10% | 14.50 | 15.14 | 146377 | 21739.97 | 3.76% |
| 2024-03-19 | 14.45 | 14.51 | -0.01 | -0.07% | 14.32 | 14.69 | 96187 | 13948.52 | 2.47% |
| 2024-03-18 | 14.22 | 14.52 | 0.28 | 1.97% | 14.18 | 14.52 | 117784 | 16949.01 | 3.03% |
| 2024-03-15 | 13.96 | 14.24 | 0.27 | 1.93% | 13.80 | 14.26 | 101193 | 14195.41 | 2.60% |
| 2024-03-14 | 14.05 | 13.97 | -0.16 | -1.13% | 13.82 | 14.19 | 76779 | 10735.69 | 1.97% |
| 2024-03-13 | 14.07 | 14.13 | 0.11 | 0.78% | 14.05 | 14.33 | 118323 | 16784.65 | 3.04% |
| 2024-03-12 | 13.73 | 14.02 | 0.32 | 2.34% | 13.61 | 14.19 | 119147 | 16566.33 | 3.06% |
| 2024-03-11 | 13.48 | 13.70 | 0.05 | 0.37% | 13.43 | 13.70 | 71537 | 9714.25 | 1.84% |
| 2024-03-08 | 13.35 | 13.65 | 0.32 | 2.40% | 13.27 | 13.68 | 73608 | 9964.80 | 1.89% |
| 2024-03-07 | 13.87 | 13.33 | -0.27 | -1.99% | 13.30 | 13.99 | 84749 | 11530.58 | 2.18% |
| 2024-03-06 | 13.38 | 13.60 | 0.07 | 0.52% | 13.20 | 13.80 | 90797 | 12290.18 | 2.33% |
| 2024-03-05 | 13.68 | 13.53 | -0.31 | -2.24% | 13.45 | 13.82 | 90943 | 12401.96 | 2.34% |
| 2024-03-04 | 13.95 | 13.84 | -0.09 | -0.65% | 13.55 | 14.10 | 107751 | 14900.33 | 2.77% |
| 2024-03-01 | 13.79 | 13.93 | 0.17 | 1.24% | 13.66 | 14.17 | 143266 | 19921.52 | 3.68% |
| 2024-02-29 | 12.91 | 13.76 | 0.66 | 5.04% | 12.91 | 14.10 | 178688 | 24381.46 | 4.59% |
| 2024-02-28 | 14.60 | 13.10 | -1.10 | -7.75% | 13.03 | 14.88 | 262312 | 37158.22 | 6.74% |
| 2024-02-27 | 13.00 | 14.20 | 1.29 | 9.99% | 12.82 | 14.20 | 150749 | 20633.78 | 3.87% |
| 2024-02-26 | 12.65 | 12.91 | 0.29 | 2.30% | 12.64 | 13.17 | 92947 | 11999.67 | 2.39% |
| 2024-02-23 | 12.42 | 12.62 | 0.38 | 3.10% | 12.18 | 12.69 | 71442 | 8860.95 | 1.84% |
| 2024-02-22 | 11.88 | 12.24 | 0.29 | 2.43% | 11.87 | 12.30 | 68840 | 8377.76 | 1.77% |
| 2024-02-21 | 11.90 | 11.95 | -0.01 | -0.08% | 11.72 | 12.34 | 73418 | 8888.19 | 1.89% |
| 2024-02-20 | 11.94 | 11.96 | -0.12 | -0.99% | 11.67 | 12.02 | 62348 | 7380.48 | 1.60% |
| 2024-02-19 | 11.43 | 12.08 | 0.81 | 7.19% | 11.43 | 12.14 | 115969 | 13629.77 | 2.98% |
| 2024-02-08 | 10.50 | 11.27 | 0.94 | 9.10% | 10.42 | 11.35 | 104263 | 11346.92 | 2.68% |
| 2024-02-07 | 10.23 | 10.33 | 0.10 | 0.98% | 10.02 | 10.70 | 107097 | 11085.34 | 2.75% |
| 2024-02-06 | 9.31 | 10.23 | 0.46 | 4.71% | 9.00 | 10.55 | 131475 | 12713.26 | 3.38% |
| 2024-02-05 | 10.80 | 9.77 | -1.09 | -10.04% | 9.77 | 10.80 | 126092 | 12589.73 | 3.24% |
| 2024-02-02 | 11.70 | 10.86 | -0.82 | -7.02% | 10.51 | 11.96 | 101477 | 11212.75 | 2.61% |
| 2024-02-01 | 11.75 | 11.68 | -0.17 | -1.43% | 11.32 | 12.02 | 72500 | 8463.45 | 1.86% |