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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 13.59 | 14.04 | 0.44 | 3.24% | 13.46 | 14.15 | 62695 | 8699.90 | 0.95% |
| 2024-05-06 | 13.75 | 13.60 | -0.02 | -0.15% | 13.49 | 13.88 | 39653 | 5425.11 | 0.60% |
| 2024-04-30 | 13.49 | 13.62 | -0.04 | -0.29% | 13.31 | 13.79 | 32069 | 4343.01 | 0.49% |
| 2024-04-29 | 13.34 | 13.66 | 0.32 | 2.40% | 13.21 | 13.72 | 38858 | 5272.60 | 0.59% |
| 2024-04-26 | 13.09 | 13.34 | 0.26 | 1.99% | 13.02 | 13.38 | 28707 | 3808.92 | 0.44% |
| 2024-04-25 | 12.95 | 13.08 | 0.00 | 0.00% | 12.90 | 13.36 | 22497 | 2946.10 | 0.34% |
| 2024-04-24 | 12.93 | 13.08 | 0.39 | 3.07% | 12.71 | 13.10 | 30503 | 3947.94 | 0.46% |
| 2024-04-23 | 12.61 | 12.69 | 0.01 | 0.08% | 12.52 | 12.82 | 33610 | 4267.54 | 0.51% |
| 2024-04-22 | 12.69 | 12.68 | 0.00 | 0.00% | 12.45 | 12.94 | 22828 | 2898.58 | 0.35% |
| 2024-04-19 | 12.81 | 12.68 | -0.13 | -1.01% | 12.55 | 12.88 | 23650 | 3003.46 | 0.36% |
| 2024-04-18 | 12.83 | 12.81 | -0.02 | -0.16% | 12.57 | 13.12 | 39738 | 5122.20 | 0.61% |
| 2024-04-17 | 12.24 | 12.83 | 0.68 | 5.60% | 12.24 | 12.95 | 46903 | 5958.05 | 0.71% |
| 2024-04-16 | 12.85 | 12.15 | -0.62 | -4.86% | 12.15 | 12.88 | 45719 | 5682.25 | 0.70% |
| 2024-04-15 | 13.32 | 12.77 | -0.31 | -2.37% | 12.57 | 13.35 | 33137 | 4254.65 | 0.50% |
| 2024-04-12 | 13.13 | 13.08 | -0.05 | -0.38% | 13.06 | 13.36 | 18744 | 2474.22 | 0.29% |
| 2024-04-11 | 13.06 | 13.13 | 0.07 | 0.54% | 12.90 | 13.36 | 20335 | 2682.09 | 0.31% |
| 2024-04-10 | 13.33 | 13.06 | -0.24 | -1.80% | 12.94 | 13.48 | 19504 | 2557.05 | 0.30% |
| 2024-04-09 | 13.00 | 13.30 | 0.27 | 2.07% | 12.91 | 13.30 | 24004 | 3155.70 | 0.37% |
| 2024-04-08 | 13.50 | 13.03 | -0.43 | -3.19% | 13.01 | 13.50 | 30570 | 4035.42 | 0.47% |
| 2024-04-03 | 13.80 | 13.46 | -0.31 | -2.25% | 13.30 | 13.80 | 26862 | 3620.34 | 0.41% |
| 2024-04-02 | 13.91 | 13.77 | -0.13 | -0.94% | 13.61 | 13.99 | 22899 | 3156.33 | 0.35% |
| 2024-04-01 | 13.75 | 13.90 | 0.22 | 1.61% | 13.75 | 14.09 | 30053 | 4183.09 | 0.46% |
| 2024-03-29 | 13.75 | 13.68 | 0.04 | 0.29% | 13.44 | 13.78 | 18865 | 2563.10 | 0.29% |
| 2024-03-28 | 13.23 | 13.64 | 0.34 | 2.56% | 13.20 | 13.85 | 31267 | 4257.84 | 0.48% |
| 2024-03-27 | 13.87 | 13.30 | -0.67 | -4.80% | 13.28 | 13.88 | 24978 | 3389.61 | 0.38% |
| 2024-03-26 | 13.99 | 13.97 | -0.12 | -0.85% | 13.72 | 14.10 | 26315 | 3655.30 | 0.40% |
| 2024-03-25 | 14.00 | 14.09 | -0.02 | -0.14% | 13.89 | 14.43 | 40780 | 5787.18 | 0.62% |
| 2024-03-22 | 14.30 | 14.11 | -0.21 | -1.47% | 13.99 | 14.30 | 32019 | 4525.02 | 0.49% |
| 2024-03-21 | 14.43 | 14.32 | -0.03 | -0.21% | 14.07 | 14.46 | 30278 | 4327.19 | 0.46% |
| 2024-03-20 | 14.35 | 14.35 | -0.04 | -0.28% | 14.25 | 14.48 | 24464 | 3507.75 | 0.37% |
| 2024-03-19 | 14.61 | 14.39 | -0.27 | -1.84% | 14.38 | 14.72 | 37923 | 5516.27 | 0.58% |
| 2024-03-18 | 14.23 | 14.66 | 0.40 | 2.81% | 14.23 | 14.67 | 49968 | 7203.76 | 0.76% |
| 2024-03-15 | 13.78 | 14.26 | 0.45 | 3.26% | 13.72 | 14.32 | 43981 | 6178.57 | 0.67% |
| 2024-03-14 | 13.97 | 13.81 | -0.16 | -1.15% | 13.66 | 14.14 | 30735 | 4274.39 | 0.47% |
| 2024-03-13 | 13.88 | 13.97 | 0.05 | 0.36% | 13.80 | 14.12 | 30097 | 4200.18 | 0.46% |
| 2024-03-12 | 13.80 | 13.92 | 0.17 | 1.24% | 13.69 | 14.03 | 35736 | 4953.90 | 0.54% |
| 2024-03-11 | 13.69 | 13.75 | -0.04 | -0.29% | 13.45 | 13.84 | 34379 | 4689.22 | 0.52% |
| 2024-03-08 | 13.50 | 13.79 | 0.28 | 2.07% | 13.33 | 13.81 | 42364 | 5738.57 | 0.65% |
| 2024-03-07 | 13.92 | 13.51 | -0.16 | -1.17% | 13.42 | 14.20 | 67530 | 9290.33 | 1.03% |
| 2024-03-06 | 13.30 | 13.67 | 0.23 | 1.71% | 13.21 | 13.68 | 43056 | 5816.03 | 0.66% |
| 2024-03-05 | 13.31 | 13.44 | -0.17 | -1.25% | 13.31 | 13.56 | 30198 | 4060.84 | 0.46% |
| 2024-03-04 | 13.59 | 13.61 | -0.04 | -0.29% | 13.25 | 13.71 | 44957 | 6073.98 | 0.68% |
| 2024-03-01 | 13.39 | 13.65 | 0.23 | 1.71% | 13.30 | 13.73 | 42676 | 5802.64 | 0.65% |
| 2024-02-29 | 12.71 | 13.42 | 0.52 | 4.03% | 12.71 | 13.46 | 63209 | 8343.39 | 0.96% |
| 2024-02-28 | 13.66 | 12.90 | -0.82 | -5.98% | 12.90 | 14.04 | 72688 | 9822.40 | 1.11% |
| 2024-02-27 | 13.48 | 13.72 | 0.11 | 0.81% | 13.38 | 13.75 | 69174 | 9366.48 | 1.05% |
| 2024-02-26 | 14.17 | 13.61 | 0.15 | 1.11% | 13.50 | 14.20 | 88774 | 12188.43 | 1.35% |
| 2024-02-23 | 13.31 | 13.46 | 0.21 | 1.58% | 13.08 | 13.47 | 53347 | 7072.20 | 0.81% |
| 2024-02-22 | 12.86 | 13.25 | 0.32 | 2.47% | 12.83 | 13.32 | 39466 | 5183.35 | 0.60% |
| 2024-02-21 | 12.57 | 12.93 | 0.39 | 3.11% | 12.40 | 13.54 | 58135 | 7564.05 | 0.89% |
| 2024-02-20 | 12.19 | 12.54 | 0.29 | 2.37% | 12.07 | 12.58 | 34096 | 4206.96 | 0.52% |
| 2024-02-19 | 12.36 | 12.25 | -0.12 | -0.97% | 12.06 | 12.60 | 50806 | 6250.34 | 0.77% |
| 2024-02-08 | 11.89 | 12.37 | 0.60 | 5.10% | 11.73 | 12.57 | 70226 | 8692.91 | 1.07% |
| 2024-02-07 | 11.04 | 11.77 | 0.64 | 5.75% | 11.04 | 11.92 | 69583 | 8113.13 | 1.06% |
| 2024-02-06 | 10.44 | 11.13 | 0.54 | 5.10% | 9.90 | 11.43 | 65275 | 6952.01 | 0.99% |
| 2024-02-05 | 10.68 | 10.59 | -0.47 | -4.25% | 9.97 | 10.94 | 75167 | 7768.81 | 1.14% |
| 2024-02-02 | 11.68 | 11.06 | -0.57 | -4.90% | 10.52 | 11.75 | 47311 | 5285.94 | 0.72% |
| 2024-02-01 | 11.40 | 11.63 | 0.13 | 1.13% | 11.30 | 11.84 | 36695 | 4256.20 | 0.56% |
| 2024-01-31 | 11.92 | 11.50 | -0.50 | -4.17% | 11.45 | 12.16 | 40443 | 4765.18 | 0.62% |
| 2024-01-30 | 12.22 | 12.00 | -0.39 | -3.15% | 11.97 | 12.50 | 22803 | 2790.49 | 0.35% |
| 2024-01-29 | 12.80 | 12.39 | -0.27 | -2.13% | 12.37 | 12.85 | 22225 | 2786.11 | 0.34% |