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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 13.76 | 13.95 | 0.28 | 2.05% | 13.69 | 14.27 | 403686 | 56299.54 | 2.73% |
| 2024-05-13 | 13.39 | 13.67 | -0.01 | -0.07% | 13.19 | 13.74 | 352533 | 47542.43 | 2.39% |
| 2024-05-10 | 13.70 | 13.68 | 0.36 | 2.70% | 13.26 | 13.81 | 465936 | 63004.20 | 3.15% |
| 2024-05-09 | 13.14 | 13.32 | 0.18 | 1.37% | 13.13 | 13.53 | 268490 | 35753.68 | 1.82% |
| 2024-05-08 | 12.98 | 13.14 | 0.08 | 0.61% | 12.86 | 13.40 | 275577 | 36235.00 | 1.86% |
| 2024-05-07 | 13.27 | 13.06 | -0.04 | -0.31% | 13.05 | 13.48 | 263965 | 34944.95 | 1.79% |
| 2024-05-06 | 12.79 | 13.10 | 0.18 | 1.39% | 12.55 | 13.13 | 364984 | 46900.81 | 2.47% |
| 2024-04-30 | 13.20 | 12.92 | -0.68 | -5.00% | 12.81 | 13.27 | 499869 | 65181.78 | 3.38% |
| 2024-04-29 | 13.20 | 13.60 | 0.18 | 1.34% | 13.05 | 13.63 | 456478 | 61036.82 | 3.09% |
| 2024-04-26 | 13.16 | 13.42 | 0.27 | 2.05% | 13.03 | 13.46 | 342151 | 45306.61 | 2.32% |
| 2024-04-25 | 12.91 | 13.15 | 0.16 | 1.23% | 12.79 | 13.22 | 288533 | 37676.78 | 1.95% |
| 2024-04-24 | 12.44 | 12.99 | 0.58 | 4.67% | 12.38 | 13.00 | 475006 | 60510.93 | 3.21% |
| 2024-04-23 | 12.50 | 12.41 | -0.66 | -5.05% | 12.32 | 12.79 | 757459 | 94818.25 | 5.13% |
| 2024-04-22 | 13.49 | 13.07 | -0.17 | -1.28% | 12.96 | 13.80 | 625697 | 83427.50 | 4.23% |
| 2024-04-19 | 13.49 | 13.24 | 0.05 | 0.38% | 12.93 | 13.87 | 602199 | 80700.25 | 4.07% |
| 2024-04-18 | 12.72 | 13.19 | 0.26 | 2.01% | 12.70 | 13.34 | 605313 | 78918.32 | 4.10% |
| 2024-04-17 | 12.35 | 12.93 | 0.37 | 2.95% | 12.35 | 13.10 | 433773 | 55519.36 | 2.94% |
| 2024-04-16 | 13.50 | 12.56 | -0.85 | -6.34% | 12.47 | 13.55 | 606147 | 78478.20 | 4.10% |
| 2024-04-15 | 13.32 | 13.41 | -0.50 | -3.59% | 12.72 | 13.47 | 726062 | 95479.91 | 4.91% |
| 2024-04-12 | 13.30 | 13.91 | 0.83 | 6.35% | 13.08 | 13.95 | 672095 | 91014.70 | 4.55% |
| 2024-04-11 | 12.55 | 13.08 | 0.16 | 1.24% | 12.52 | 13.51 | 569010 | 73871.84 | 3.85% |
| 2024-04-10 | 12.90 | 12.92 | 0.27 | 2.13% | 12.63 | 13.24 | 640527 | 82704.56 | 4.33% |
| 2024-04-09 | 12.52 | 12.65 | -0.07 | -0.55% | 12.44 | 12.97 | 618604 | 78081.24 | 4.19% |
| 2024-04-08 | 12.33 | 12.72 | 0.54 | 4.43% | 12.21 | 13.28 | 885543 | 112309.89 | 5.99% |
| 2024-04-03 | 11.81 | 12.18 | 0.77 | 6.75% | 11.55 | 12.39 | 881550 | 105153.32 | 5.96% |
| 2024-04-02 | 11.22 | 11.41 | 0.12 | 1.06% | 11.20 | 11.46 | 353087 | 40023.81 | 2.39% |
| 2024-04-01 | 11.41 | 11.29 | 0.00 | 0.00% | 11.10 | 11.57 | 479944 | 54344.51 | 3.25% |
| 2024-03-29 | 10.90 | 11.29 | 0.54 | 5.02% | 10.83 | 11.29 | 431417 | 47850.43 | 2.92% |
| 2024-03-28 | 10.48 | 10.75 | 0.28 | 2.67% | 10.44 | 10.82 | 206342 | 21984.93 | 1.40% |
| 2024-03-27 | 10.72 | 10.47 | -0.25 | -2.33% | 10.43 | 10.89 | 215921 | 22875.38 | 1.46% |
| 2024-03-26 | 10.61 | 10.72 | 0.05 | 0.47% | 10.52 | 10.78 | 209162 | 22337.54 | 1.42% |
| 2024-03-25 | 10.54 | 10.67 | 0.09 | 0.85% | 10.54 | 10.89 | 358008 | 38401.98 | 2.42% |
| 2024-03-22 | 10.83 | 10.58 | -0.44 | -3.99% | 10.48 | 10.96 | 373868 | 39812.07 | 2.53% |
| 2024-03-21 | 11.30 | 11.02 | 0.12 | 1.10% | 10.89 | 11.38 | 349167 | 38592.11 | 2.36% |
| 2024-03-20 | 10.76 | 10.90 | 0.00 | 0.00% | 10.61 | 10.93 | 340799 | 36726.20 | 2.31% |
| 2024-03-19 | 10.86 | 10.90 | 0.00 | 0.00% | 10.85 | 11.18 | 539428 | 59446.34 | 3.65% |
| 2024-03-18 | 10.74 | 10.90 | 0.22 | 2.06% | 10.57 | 11.09 | 665769 | 72355.46 | 4.50% |
| 2024-03-15 | 9.95 | 10.68 | 0.72 | 7.23% | 9.93 | 10.86 | 561761 | 58197.93 | 3.80% |
| 2024-03-14 | 10.03 | 9.96 | 0.26 | 2.68% | 9.87 | 10.19 | 405425 | 40707.97 | 2.74% |
| 2024-03-13 | 9.65 | 9.70 | -0.01 | -0.10% | 9.54 | 9.82 | 189321 | 18264.19 | 1.28% |
| 2024-03-12 | 9.84 | 9.71 | -0.10 | -1.02% | 9.67 | 9.88 | 190302 | 18555.58 | 1.29% |
| 2024-03-11 | 9.95 | 9.81 | -0.10 | -1.01% | 9.71 | 10.06 | 273122 | 26928.21 | 1.85% |
| 2024-03-08 | 9.85 | 9.91 | 0.23 | 2.38% | 9.69 | 9.93 | 257640 | 25291.16 | 1.74% |
| 2024-03-07 | 9.76 | 9.68 | 0.06 | 0.62% | 9.65 | 10.08 | 435825 | 43050.04 | 2.95% |
| 2024-03-06 | 9.42 | 9.62 | 0.13 | 1.37% | 9.40 | 9.76 | 382323 | 36761.69 | 2.59% |
| 2024-03-05 | 9.48 | 9.49 | 0.25 | 2.71% | 9.29 | 9.53 | 404535 | 38167.00 | 2.74% |
| 2024-03-04 | 9.12 | 9.24 | 0.20 | 2.21% | 9.07 | 9.31 | 259589 | 23866.25 | 1.76% |
| 2024-03-01 | 9.06 | 9.04 | -0.02 | -0.22% | 8.99 | 9.15 | 159072 | 14387.65 | 1.08% |
| 2024-02-29 | 8.82 | 9.06 | 0.25 | 2.84% | 8.76 | 9.06 | 183485 | 16458.69 | 1.24% |
| 2024-02-28 | 9.07 | 8.81 | -0.25 | -2.76% | 8.80 | 9.14 | 240269 | 21590.12 | 1.63% |
| 2024-02-27 | 9.00 | 9.06 | 0.01 | 0.11% | 8.93 | 9.06 | 222377 | 19999.97 | 1.50% |
| 2024-02-26 | 9.11 | 9.05 | -0.07 | -0.77% | 8.96 | 9.17 | 186250 | 16843.90 | 1.26% |
| 2024-02-23 | 8.96 | 9.12 | 0.15 | 1.67% | 8.92 | 9.15 | 221805 | 20065.20 | 1.50% |
| 2024-02-22 | 8.93 | 8.97 | 0.01 | 0.11% | 8.89 | 9.01 | 187548 | 16778.91 | 1.27% |
| 2024-02-21 | 8.88 | 8.96 | 0.06 | 0.67% | 8.74 | 9.19 | 249592 | 22559.52 | 1.69% |
| 2024-02-20 | 8.86 | 8.90 | -0.04 | -0.45% | 8.75 | 9.00 | 145813 | 12926.49 | 0.99% |
| 2024-02-19 | 8.80 | 8.94 | 0.15 | 1.71% | 8.80 | 9.06 | 271624 | 24215.59 | 1.84% |
| 2024-02-08 | 8.88 | 8.79 | 0.06 | 0.69% | 8.61 | 9.27 | 411680 | 36779.58 | 2.79% |
| 2024-02-07 | 8.55 | 8.73 | 0.42 | 5.05% | 8.35 | 8.85 | 390390 | 33778.10 | 2.64% |
| 2024-02-06 | 7.40 | 8.31 | 0.74 | 9.78% | 7.31 | 8.33 | 389307 | 30695.97 | 2.63% |
| 2024-02-05 | 7.87 | 7.57 | -0.31 | -3.93% | 7.33 | 7.96 | 419419 | 32055.19 | 2.84% |