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 | 13.34 | 13.08 | -0.19 | -1.43% | 12.97 | 13.37 | 24329 | 3185.10 | 1.14% |
| 2024-05-09 | 13.00 | 13.27 | 0.33 | 2.55% | 12.94 | 13.33 | 30068 | 3973.97 | 1.40% |
| 2024-05-08 | 13.15 | 12.94 | -0.30 | -2.27% | 12.91 | 13.23 | 22720 | 2966.81 | 1.06% |
| 2024-05-07 | 12.90 | 13.24 | 0.28 | 2.16% | 12.90 | 13.24 | 31167 | 4090.98 | 1.45% |
| 2024-05-06 | 12.94 | 12.96 | 0.18 | 1.41% | 12.89 | 13.07 | 30886 | 4008.09 | 1.44% |
| 2024-04-30 | 12.86 | 12.78 | -0.27 | -2.07% | 12.63 | 13.20 | 46645 | 5974.47 | 2.18% |
| 2024-04-29 | 12.52 | 13.05 | 0.54 | 4.32% | 12.49 | 13.05 | 42617 | 5486.49 | 1.99% |
| 2024-04-26 | 12.32 | 12.51 | 0.20 | 1.62% | 12.10 | 12.55 | 31919 | 3946.03 | 1.49% |
| 2024-04-25 | 12.38 | 12.31 | -0.05 | -0.40% | 12.23 | 12.53 | 24973 | 3090.27 | 1.17% |
| 2024-04-24 | 12.16 | 12.36 | 0.27 | 2.23% | 12.10 | 12.37 | 20201 | 2476.18 | 0.94% |
| 2024-04-23 | 12.13 | 12.09 | -0.04 | -0.33% | 12.06 | 12.25 | 21776 | 2643.82 | 1.02% |
| 2024-04-22 | 12.10 | 12.13 | 0.02 | 0.17% | 11.86 | 12.31 | 22819 | 2770.44 | 1.07% |
| 2024-04-19 | 12.34 | 12.11 | -0.19 | -1.54% | 12.05 | 12.41 | 31391 | 3812.07 | 1.47% |
| 2024-04-18 | 12.21 | 12.30 | 0.03 | 0.24% | 12.15 | 12.75 | 37792 | 4706.30 | 1.76% |
| 2024-04-17 | 11.84 | 12.27 | 0.58 | 4.96% | 11.84 | 12.35 | 43652 | 5301.81 | 2.04% |
| 2024-04-16 | 12.42 | 11.69 | -0.75 | -6.03% | 11.66 | 12.42 | 46999 | 5614.68 | 2.19% |
| 2024-04-15 | 13.17 | 12.44 | -0.73 | -5.54% | 12.22 | 13.32 | 54136 | 6815.96 | 2.53% |
| 2024-04-12 | 13.47 | 13.17 | -0.26 | -1.94% | 13.14 | 13.57 | 24722 | 3293.55 | 1.15% |
| 2024-04-11 | 13.55 | 13.43 | -0.12 | -0.89% | 13.35 | 13.74 | 31699 | 4297.39 | 1.48% |
| 2024-04-10 | 14.08 | 13.55 | -0.54 | -3.83% | 13.45 | 14.14 | 30918 | 4230.56 | 1.44% |
| 2024-04-09 | 13.51 | 14.09 | 0.45 | 3.30% | 13.51 | 14.10 | 29404 | 4089.73 | 1.37% |
| 2024-04-08 | 14.17 | 13.64 | -0.56 | -3.94% | 13.61 | 14.18 | 29686 | 4109.11 | 1.39% |
| 2024-04-03 | 14.22 | 14.20 | -0.04 | -0.28% | 13.90 | 14.26 | 36469 | 5126.53 | 1.70% |
| 2024-04-02 | 14.33 | 14.24 | 0.10 | 0.71% | 14.13 | 14.68 | 63413 | 9106.13 | 2.96% |
| 2024-04-01 | 13.70 | 14.14 | 0.56 | 4.12% | 13.63 | 14.14 | 33943 | 4751.73 | 1.58% |
| 2024-03-29 | 13.55 | 13.58 | 0.08 | 0.59% | 13.45 | 13.60 | 19719 | 2667.05 | 0.92% |
| 2024-03-28 | 13.35 | 13.50 | 0.08 | 0.60% | 13.31 | 13.71 | 38764 | 5252.91 | 1.81% |
| 2024-03-27 | 13.89 | 13.42 | -0.46 | -3.31% | 13.40 | 13.95 | 35537 | 4814.27 | 1.66% |
| 2024-03-26 | 14.08 | 13.88 | -0.21 | -1.49% | 13.63 | 14.23 | 46652 | 6482.31 | 2.18% |
| 2024-03-25 | 14.81 | 14.09 | -0.72 | -4.86% | 14.08 | 14.87 | 39081 | 5645.13 | 1.82% |
| 2024-03-22 | 15.31 | 14.81 | -0.56 | -3.64% | 14.80 | 15.38 | 29405 | 4398.88 | 1.37% |
| 2024-03-21 | 15.39 | 15.37 | -0.05 | -0.32% | 15.12 | 15.56 | 29562 | 4529.13 | 1.38% |
| 2024-03-20 | 15.28 | 15.42 | 0.08 | 0.52% | 15.24 | 15.43 | 24755 | 3799.36 | 1.16% |
| 2024-03-19 | 15.38 | 15.34 | -0.09 | -0.58% | 15.33 | 15.67 | 33683 | 5211.18 | 1.57% |
| 2024-03-18 | 15.28 | 15.43 | 0.21 | 1.38% | 15.10 | 15.48 | 45826 | 7000.94 | 2.14% |
| 2024-03-15 | 14.90 | 15.22 | 0.37 | 2.49% | 14.76 | 15.28 | 34226 | 5150.68 | 1.60% |
| 2024-03-14 | 15.16 | 14.85 | -0.41 | -2.69% | 14.64 | 15.28 | 32910 | 4924.68 | 1.54% |
| 2024-03-13 | 15.11 | 15.26 | 0.15 | 0.99% | 14.96 | 15.48 | 40775 | 6218.24 | 1.90% |
| 2024-03-12 | 15.05 | 15.11 | 0.09 | 0.60% | 14.83 | 15.17 | 31022 | 4657.23 | 1.45% |
| 2024-03-11 | 14.53 | 15.02 | 0.43 | 2.95% | 14.53 | 15.02 | 41984 | 6223.31 | 1.96% |
| 2024-03-08 | 14.41 | 14.59 | 0.11 | 0.76% | 14.27 | 14.69 | 22377 | 3249.17 | 1.04% |
| 2024-03-07 | 14.45 | 14.48 | -0.02 | -0.14% | 14.43 | 14.90 | 32748 | 4797.85 | 1.53% |
| 2024-03-06 | 14.17 | 14.50 | 0.43 | 3.06% | 13.96 | 14.88 | 35915 | 5182.17 | 1.68% |
| 2024-03-05 | 14.71 | 14.07 | -0.43 | -2.97% | 14.02 | 14.71 | 24943 | 3542.65 | 1.16% |
| 2024-03-04 | 14.83 | 14.50 | -0.27 | -1.83% | 14.33 | 14.87 | 24609 | 3571.34 | 1.15% |
| 2024-03-01 | 14.45 | 14.77 | 0.29 | 2.00% | 14.45 | 14.96 | 34819 | 5138.25 | 1.63% |
| 2024-02-29 | 13.91 | 14.48 | 0.45 | 3.21% | 13.81 | 14.54 | 38414 | 5495.48 | 1.79% |
| 2024-02-28 | 15.29 | 14.03 | -1.14 | -7.51% | 13.97 | 15.52 | 63118 | 9393.39 | 2.95% |
| 2024-02-27 | 14.61 | 15.17 | 0.42 | 2.85% | 14.61 | 15.18 | 25892 | 3877.21 | 1.21% |
| 2024-02-26 | 14.46 | 14.75 | 0.28 | 1.94% | 14.41 | 15.06 | 38875 | 5728.00 | 1.81% |
| 2024-02-23 | 14.24 | 14.47 | 0.31 | 2.19% | 14.00 | 14.50 | 38262 | 5449.58 | 1.79% |
| 2024-02-22 | 13.91 | 14.16 | 0.22 | 1.58% | 13.80 | 14.18 | 21134 | 2959.65 | 0.99% |
| 2024-02-21 | 13.71 | 13.94 | 0.16 | 1.16% | 13.42 | 14.27 | 35283 | 4949.47 | 1.65% |
| 2024-02-20 | 13.87 | 13.78 | 0.04 | 0.29% | 13.42 | 13.87 | 20247 | 2775.42 | 0.95% |
| 2024-02-19 | 13.66 | 13.74 | 0.23 | 1.70% | 13.51 | 14.19 | 33454 | 4629.58 | 1.56% |
| 2024-02-08 | 12.07 | 13.51 | 1.44 | 11.93% | 12.01 | 13.74 | 49504 | 6384.65 | 2.31% |
| 2024-02-07 | 12.16 | 12.07 | -0.21 | -1.71% | 11.85 | 12.75 | 40057 | 4937.60 | 1.87% |
| 2024-02-06 | 11.61 | 12.28 | 0.57 | 4.87% | 10.84 | 12.44 | 40549 | 4704.44 | 1.89% |
| 2024-02-05 | 13.10 | 11.71 | -1.49 | -11.29% | 11.52 | 13.10 | 44887 | 5397.07 | 2.10% |
| 2024-02-02 | 13.88 | 13.20 | -0.59 | -4.28% | 12.78 | 14.13 | 35339 | 4741.08 | 1.65% |