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 | 13.40 | 13.55 | 0.15 | 1.12% | 13.38 | 13.69 | 35374 | 4806.13 | 0.30% |
| 2024-05-08 | 13.67 | 13.40 | -0.26 | -1.90% | 13.37 | 13.73 | 44887 | 6056.54 | 0.38% |
| 2024-05-07 | 13.58 | 13.66 | 0.01 | 0.07% | 13.52 | 13.90 | 75294 | 10309.47 | 0.65% |
| 2024-05-06 | 13.38 | 13.65 | 0.38 | 2.86% | 13.38 | 13.85 | 90101 | 12328.29 | 0.77% |
| 2024-04-30 | 13.03 | 13.27 | 0.24 | 1.84% | 13.01 | 13.55 | 104350 | 13915.53 | 0.89% |
| 2024-04-29 | 13.05 | 13.03 | -0.02 | -0.15% | 12.73 | 13.13 | 95731 | 12382.03 | 0.82% |
| 2024-04-26 | 12.81 | 13.05 | 0.45 | 3.57% | 12.65 | 13.09 | 74810 | 9695.70 | 0.64% |
| 2024-04-25 | 12.90 | 12.60 | -0.22 | -1.72% | 12.53 | 12.94 | 48517 | 6152.44 | 0.42% |
| 2024-04-24 | 12.29 | 12.82 | 0.47 | 3.81% | 12.27 | 12.90 | 57367 | 7244.68 | 0.49% |
| 2024-04-23 | 12.52 | 12.35 | -0.10 | -0.80% | 12.29 | 12.69 | 36013 | 4476.67 | 0.31% |
| 2024-04-22 | 12.17 | 12.45 | 0.08 | 0.65% | 12.05 | 12.62 | 54903 | 6827.07 | 0.47% |
| 2024-04-19 | 12.81 | 12.37 | -0.44 | -3.43% | 12.29 | 12.81 | 74023 | 9225.25 | 0.63% |
| 2024-04-18 | 12.63 | 12.81 | 0.69 | 5.69% | 11.94 | 12.98 | 98079 | 12444.58 | 0.84% |
| 2024-04-17 | 11.76 | 12.12 | 0.34 | 2.89% | 11.76 | 12.33 | 87338 | 10514.82 | 0.75% |
| 2024-04-16 | 12.05 | 11.78 | -0.52 | -4.23% | 11.75 | 12.39 | 63519 | 7644.65 | 0.54% |
| 2024-04-15 | 12.40 | 12.30 | -0.25 | -1.99% | 12.05 | 12.74 | 77565 | 9507.53 | 0.67% |
| 2024-04-12 | 12.75 | 12.55 | -0.20 | -1.57% | 12.54 | 12.94 | 34064 | 4326.46 | 0.29% |
| 2024-04-11 | 12.70 | 12.75 | -0.10 | -0.78% | 12.69 | 13.03 | 44490 | 5707.61 | 0.38% |
| 2024-04-10 | 12.86 | 12.85 | -0.28 | -2.13% | 12.68 | 13.20 | 81794 | 10555.14 | 0.70% |
| 2024-04-09 | 12.84 | 13.13 | 0.15 | 1.16% | 12.73 | 13.20 | 48182 | 6293.73 | 0.41% |
| 2024-04-08 | 12.87 | 12.98 | 0.22 | 1.72% | 12.70 | 13.43 | 79663 | 10470.24 | 0.68% |
| 2024-04-03 | 13.00 | 12.76 | -0.28 | -2.15% | 12.40 | 13.02 | 147190 | 18564.51 | 1.26% |
| 2024-04-02 | 13.36 | 13.04 | -0.02 | -0.15% | 12.93 | 13.36 | 92608 | 12129.28 | 0.79% |
| 2024-04-01 | 13.38 | 13.06 | -0.25 | -1.88% | 12.93 | 13.40 | 96558 | 12702.90 | 0.83% |
| 2024-03-29 | 13.35 | 13.31 | 0.16 | 1.22% | 13.13 | 14.07 | 78245 | 10416.91 | 0.67% |
| 2024-03-28 | 12.95 | 13.15 | 0.12 | 0.92% | 12.93 | 13.40 | 38312 | 5065.86 | 0.33% |
| 2024-03-27 | 13.27 | 13.03 | -0.44 | -3.27% | 12.99 | 13.54 | 52866 | 7021.37 | 0.46% |
| 2024-03-26 | 13.67 | 13.47 | -0.21 | -1.54% | 13.25 | 13.88 | 89182 | 12099.97 | 0.77% |
| 2024-03-25 | 13.86 | 13.68 | 0.01 | 0.07% | 13.55 | 14.15 | 117869 | 16366.38 | 1.02% |
| 2024-03-22 | 13.86 | 13.67 | -0.19 | -1.37% | 13.50 | 14.10 | 80522 | 11151.37 | 0.69% |
| 2024-03-21 | 13.29 | 13.86 | 0.57 | 4.29% | 13.25 | 14.18 | 162347 | 22329.57 | 1.40% |
| 2024-03-20 | 13.32 | 13.29 | 0.05 | 0.38% | 13.22 | 13.64 | 55252 | 7386.67 | 0.48% |
| 2024-03-19 | 13.38 | 13.24 | -0.14 | -1.05% | 13.13 | 13.44 | 41551 | 5509.71 | 0.36% |
| 2024-03-18 | 13.45 | 13.38 | -0.12 | -0.89% | 13.22 | 13.62 | 50738 | 6794.45 | 0.44% |
| 2024-03-15 | 13.30 | 13.50 | 0.34 | 2.58% | 13.17 | 13.50 | 55572 | 7437.76 | 0.48% |
| 2024-03-14 | 13.19 | 13.16 | -0.16 | -1.20% | 13.04 | 13.41 | 26652 | 3505.58 | 0.23% |
| 2024-03-13 | 13.20 | 13.32 | 0.12 | 0.91% | 13.15 | 13.42 | 40932 | 5442.58 | 0.35% |
| 2024-03-12 | 13.33 | 13.20 | -0.17 | -1.27% | 13.14 | 13.48 | 30839 | 4090.19 | 0.27% |
| 2024-03-11 | 12.90 | 13.37 | 0.39 | 3.00% | 12.79 | 13.47 | 56158 | 7434.17 | 0.48% |
| 2024-03-08 | 13.09 | 12.98 | -0.02 | -0.15% | 12.80 | 13.38 | 50673 | 6615.32 | 0.44% |
| 2024-03-07 | 13.09 | 13.00 | -0.16 | -1.22% | 12.98 | 13.27 | 34913 | 4581.03 | 0.30% |
| 2024-03-06 | 13.14 | 13.16 | 0.19 | 1.46% | 12.88 | 13.38 | 37738 | 4962.67 | 0.33% |
| 2024-03-05 | 12.84 | 12.97 | -0.08 | -0.61% | 12.75 | 13.13 | 48712 | 6324.26 | 0.42% |
| 2024-03-04 | 12.85 | 13.05 | 0.16 | 1.24% | 12.65 | 13.10 | 65326 | 8388.55 | 0.56% |
| 2024-03-01 | 12.88 | 12.89 | 0.28 | 2.22% | 12.61 | 13.05 | 84790 | 10910.24 | 0.73% |
| 2024-02-29 | 11.82 | 12.61 | 0.60 | 5.00% | 11.82 | 12.64 | 71317 | 8834.16 | 0.61% |
| 2024-02-28 | 12.57 | 12.01 | -0.47 | -3.77% | 11.92 | 12.68 | 107848 | 13392.06 | 0.93% |
| 2024-02-27 | 12.51 | 12.48 | 0.60 | 5.05% | 12.34 | 12.77 | 118884 | 14836.42 | 1.02% |
| 2024-02-26 | 11.41 | 11.88 | 0.53 | 4.67% | 11.40 | 12.20 | 115917 | 13718.19 | 1.00% |
| 2024-02-23 | 11.23 | 11.35 | 0.10 | 0.89% | 10.95 | 11.49 | 97812 | 10950.15 | 0.84% |
| 2024-02-22 | 11.21 | 11.25 | 0.06 | 0.54% | 11.07 | 11.46 | 65404 | 7341.52 | 0.56% |
| 2024-02-21 | 10.84 | 11.19 | 0.12 | 1.08% | 10.81 | 11.58 | 100169 | 11307.42 | 0.86% |
| 2024-02-20 | 11.45 | 11.07 | -0.39 | -3.40% | 10.64 | 11.45 | 107996 | 11837.27 | 0.93% |
| 2024-02-19 | 11.38 | 11.46 | 0.08 | 0.70% | 11.08 | 11.60 | 86534 | 9818.03 | 0.75% |
| 2024-02-08 | 11.06 | 11.38 | 0.39 | 3.55% | 10.99 | 11.55 | 98161 | 11144.67 | 0.85% |
| 2024-02-07 | 10.55 | 10.99 | 0.58 | 5.57% | 10.37 | 11.10 | 107128 | 11696.58 | 0.92% |
| 2024-02-06 | 9.80 | 10.41 | 0.48 | 4.83% | 9.53 | 10.57 | 100461 | 10240.50 | 0.87% |
| 2024-02-05 | 10.10 | 9.93 | -0.40 | -3.87% | 9.41 | 10.35 | 126666 | 12525.12 | 1.09% |
| 2024-02-02 | 10.51 | 10.33 | -0.25 | -2.36% | 10.00 | 10.70 | 128596 | 13389.90 | 1.11% |
| 2024-02-01 | 10.10 | 10.58 | 0.53 | 5.27% | 9.99 | 10.82 | 143218 | 15056.06 | 1.23% |
| 2024-01-31 | 10.37 | 10.05 | -0.25 | -2.43% | 9.96 | 10.53 | 123614 | 12654.95 | 1.06% |