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 | 13.31 | 13.00 | -0.25 | -1.89% | 12.96 | 13.31 | 4046 | 529.00 | 0.33% |
| 2024-05-09 | 13.01 | 13.25 | 0.26 | 2.00% | 12.94 | 13.29 | 5236 | 691.02 | 0.43% |
| 2024-05-08 | 13.05 | 12.99 | -0.12 | -0.92% | 12.84 | 13.21 | 4588 | 599.66 | 0.37% |
| 2024-05-07 | 13.11 | 13.11 | 0.02 | 0.15% | 12.98 | 13.19 | 4895 | 640.37 | 0.40% |
| 2024-05-06 | 12.84 | 13.09 | 0.31 | 2.43% | 12.84 | 13.18 | 6280 | 819.45 | 0.51% |
| 2024-04-30 | 12.69 | 12.78 | 0.16 | 1.27% | 12.54 | 12.92 | 6759 | 860.70 | 0.55% |
| 2024-04-29 | 12.30 | 12.62 | 0.32 | 2.60% | 12.21 | 12.79 | 8669 | 1092.71 | 0.70% |
| 2024-04-26 | 12.20 | 12.30 | 0.08 | 0.65% | 11.82 | 12.38 | 5783 | 703.57 | 0.47% |
| 2024-04-25 | 12.11 | 12.22 | 0.10 | 0.83% | 12.03 | 12.33 | 4333 | 528.37 | 0.35% |
| 2024-04-24 | 11.61 | 12.12 | 0.56 | 4.84% | 11.59 | 12.20 | 5787 | 693.71 | 0.47% |
| 2024-04-23 | 11.45 | 11.56 | 0.11 | 0.96% | 11.41 | 11.76 | 5398 | 625.51 | 0.44% |
| 2024-04-22 | 11.47 | 11.45 | -0.18 | -1.55% | 11.00 | 11.63 | 6812 | 772.99 | 0.55% |
| 2024-04-19 | 11.89 | 11.63 | -0.26 | -2.19% | 11.48 | 11.89 | 5375 | 624.12 | 0.44% |
| 2024-04-18 | 11.72 | 11.89 | -0.01 | -0.08% | 11.53 | 11.98 | 5530 | 654.98 | 0.45% |
| 2024-04-17 | 11.08 | 11.90 | 0.86 | 7.79% | 11.05 | 11.94 | 8908 | 1045.23 | 0.72% |
| 2024-04-16 | 11.69 | 11.04 | -0.68 | -5.80% | 11.02 | 11.69 | 10129 | 1130.86 | 0.82% |
| 2024-04-15 | 12.75 | 11.72 | -1.10 | -8.58% | 11.65 | 12.96 | 12619 | 1522.30 | 1.02% |
| 2024-04-12 | 13.12 | 12.82 | -0.27 | -2.06% | 12.81 | 13.25 | 4669 | 608.00 | 0.38% |
| 2024-04-11 | 12.88 | 13.09 | 0.16 | 1.24% | 12.70 | 13.35 | 4043 | 531.38 | 0.33% |
| 2024-04-10 | 13.37 | 12.93 | -0.41 | -3.07% | 12.88 | 13.37 | 5152 | 674.16 | 0.42% |
| 2024-04-09 | 13.32 | 13.34 | 0.20 | 1.52% | 13.15 | 13.39 | 3628 | 482.34 | 0.29% |
| 2024-04-08 | 13.81 | 13.14 | -0.66 | -4.78% | 13.10 | 13.92 | 8303 | 1111.93 | 0.67% |
| 2024-04-03 | 13.85 | 13.80 | -0.05 | -0.36% | 13.63 | 13.92 | 4366 | 601.00 | 0.35% |
| 2024-04-02 | 13.85 | 13.85 | 0.07 | 0.51% | 13.62 | 13.94 | 7224 | 996.48 | 0.59% |
| 2024-04-01 | 13.40 | 13.78 | 0.38 | 2.84% | 13.40 | 13.78 | 6188 | 844.01 | 0.50% |
| 2024-03-29 | 13.18 | 13.40 | 0.22 | 1.67% | 13.17 | 13.57 | 5573 | 744.89 | 0.45% |
| 2024-03-28 | 12.81 | 13.18 | 0.45 | 3.53% | 12.78 | 13.28 | 6333 | 831.36 | 0.51% |
| 2024-03-27 | 13.12 | 12.73 | -0.51 | -3.85% | 12.73 | 13.32 | 5290 | 690.12 | 0.43% |
| 2024-03-26 | 13.29 | 13.24 | 0.06 | 0.46% | 12.94 | 13.39 | 5097 | 669.54 | 0.41% |
| 2024-03-25 | 13.47 | 13.18 | -0.26 | -1.93% | 13.13 | 13.69 | 8188 | 1097.61 | 0.67% |
| 2024-03-22 | 14.05 | 13.44 | -0.48 | -3.45% | 13.37 | 14.05 | 7485 | 1013.38 | 0.61% |
| 2024-03-21 | 13.99 | 13.92 | 0.00 | 0.00% | 13.62 | 14.15 | 7084 | 982.75 | 0.58% |
| 2024-03-20 | 13.70 | 13.92 | 0.21 | 1.53% | 13.59 | 13.92 | 5234 | 723.15 | 0.43% |
| 2024-03-19 | 14.00 | 13.71 | -0.23 | -1.65% | 13.70 | 14.00 | 6357 | 879.20 | 0.52% |
| 2024-03-18 | 13.90 | 13.94 | 0.43 | 3.18% | 13.56 | 13.97 | 11111 | 1534.02 | 0.90% |
| 2024-03-15 | 13.24 | 13.51 | 0.26 | 1.96% | 13.05 | 13.59 | 8751 | 1168.97 | 0.71% |
| 2024-03-14 | 13.20 | 13.25 | 0.12 | 0.91% | 13.01 | 13.40 | 9753 | 1291.35 | 0.79% |
| 2024-03-13 | 13.07 | 13.13 | 0.10 | 0.77% | 12.86 | 13.16 | 7152 | 933.39 | 0.58% |
| 2024-03-12 | 12.93 | 13.03 | 0.09 | 0.70% | 12.74 | 13.13 | 14198 | 1834.50 | 1.15% |
| 2024-03-11 | 12.73 | 12.94 | 0.28 | 2.21% | 12.68 | 13.12 | 6265 | 807.91 | 0.51% |
| 2024-03-08 | 12.76 | 12.66 | -0.04 | -0.31% | 12.48 | 12.89 | 6350 | 802.11 | 0.52% |
| 2024-03-07 | 12.83 | 12.70 | 0.00 | 0.00% | 12.56 | 13.08 | 8564 | 1098.16 | 0.70% |
| 2024-03-06 | 12.49 | 12.70 | 0.21 | 1.68% | 12.42 | 12.85 | 6541 | 828.82 | 0.53% |
| 2024-03-05 | 13.00 | 12.49 | -0.66 | -5.02% | 12.46 | 13.13 | 9767 | 1239.06 | 0.79% |
| 2024-03-04 | 12.99 | 13.15 | 0.19 | 1.47% | 12.79 | 13.29 | 9597 | 1249.46 | 0.78% |
| 2024-03-01 | 13.02 | 12.96 | 0.24 | 1.89% | 12.62 | 13.09 | 10365 | 1332.43 | 0.84% |
| 2024-02-29 | 12.26 | 12.72 | 0.41 | 3.33% | 11.92 | 12.75 | 14556 | 1813.39 | 1.18% |
| 2024-02-28 | 14.04 | 12.31 | -1.65 | -11.82% | 12.21 | 14.45 | 26888 | 3510.91 | 2.18% |
| 2024-02-27 | 13.53 | 13.96 | 0.41 | 3.03% | 13.34 | 13.98 | 7140 | 985.52 | 0.58% |
| 2024-02-26 | 13.49 | 13.55 | 0.20 | 1.50% | 13.22 | 13.99 | 10539 | 1430.23 | 0.86% |
| 2024-02-23 | 13.03 | 13.35 | 0.32 | 2.46% | 12.90 | 13.36 | 7627 | 1002.15 | 0.62% |
| 2024-02-22 | 12.73 | 13.03 | 0.33 | 2.60% | 12.43 | 13.03 | 6306 | 810.97 | 0.51% |
| 2024-02-21 | 12.36 | 12.70 | 0.12 | 0.95% | 12.33 | 13.28 | 13761 | 1774.03 | 1.12% |
| 2024-02-20 | 12.97 | 12.58 | -0.42 | -3.23% | 12.23 | 13.19 | 11688 | 1468.08 | 0.95% |
| 2024-02-19 | 12.60 | 13.00 | 0.48 | 3.83% | 12.36 | 13.35 | 14828 | 1915.11 | 1.20% |
| 2024-02-08 | 10.68 | 12.52 | 1.57 | 14.34% | 10.05 | 12.83 | 30190 | 3462.07 | 2.45% |
| 2024-02-07 | 10.96 | 10.95 | -0.01 | -0.09% | 9.32 | 11.39 | 38110 | 3952.50 | 3.10% |
| 2024-02-06 | 11.01 | 10.96 | -0.02 | -0.18% | 9.92 | 11.70 | 23311 | 2466.13 | 1.89% |
| 2024-02-05 | 12.55 | 10.98 | -1.55 | -12.37% | 10.58 | 12.55 | 23935 | 2722.05 | 1.94% |