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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 13.75 | 13.84 | 0.08 | 0.58% | 13.72 | 13.86 | 13401 | 1848.64 | 1.71% |
| 2024-05-17 | 13.91 | 13.76 | -0.14 | -1.01% | 13.63 | 13.97 | 15961 | 2197.95 | 2.03% |
| 2024-05-16 | 14.10 | 13.90 | -0.13 | -0.93% | 13.75 | 14.11 | 23508 | 3262.35 | 2.99% |
| 2024-05-15 | 14.25 | 14.03 | -0.17 | -1.20% | 13.94 | 14.25 | 18377 | 2586.52 | 2.34% |
| 2024-05-14 | 13.85 | 14.20 | 0.27 | 1.94% | 13.80 | 14.29 | 25593 | 3623.56 | 3.26% |
| 2024-05-13 | 13.77 | 13.93 | 0.12 | 0.87% | 13.51 | 14.08 | 26846 | 3731.69 | 3.42% |
| 2024-05-10 | 13.69 | 13.81 | 0.14 | 1.02% | 13.62 | 13.98 | 22743 | 3137.96 | 2.90% |
| 2024-05-09 | 13.55 | 13.67 | 0.23 | 1.71% | 13.44 | 13.69 | 17150 | 2336.50 | 2.18% |
| 2024-05-08 | 13.74 | 13.44 | -0.24 | -1.75% | 13.41 | 13.84 | 17350 | 2356.10 | 2.21% |
| 2024-05-07 | 13.50 | 13.68 | 0.13 | 0.96% | 13.46 | 13.74 | 23872 | 3249.21 | 3.04% |
| 2024-05-06 | 13.35 | 13.55 | 0.26 | 1.96% | 13.27 | 13.57 | 27486 | 3687.10 | 3.50% |
| 2024-04-30 | 13.22 | 13.29 | 0.14 | 1.06% | 13.15 | 13.53 | 29247 | 3903.17 | 3.72% |
| 2024-04-29 | 13.15 | 13.15 | -0.09 | -0.68% | 12.95 | 13.43 | 36695 | 4814.93 | 4.67% |
| 2024-04-26 | 12.97 | 13.24 | 0.29 | 2.24% | 12.81 | 13.32 | 32552 | 4280.14 | 4.14% |
| 2024-04-25 | 12.98 | 12.95 | -0.12 | -0.92% | 12.85 | 13.08 | 19695 | 2551.66 | 2.51% |
| 2024-04-24 | 12.53 | 13.07 | 0.65 | 5.23% | 12.43 | 13.25 | 40654 | 5251.51 | 5.18% |
| 2024-04-23 | 12.45 | 12.42 | -0.02 | -0.16% | 12.25 | 12.69 | 23911 | 2971.53 | 3.04% |
| 2024-04-22 | 12.16 | 12.44 | 0.28 | 2.30% | 11.96 | 12.45 | 18170 | 2232.90 | 2.31% |
| 2024-04-19 | 12.30 | 12.16 | -0.13 | -1.06% | 11.98 | 12.30 | 17583 | 2130.83 | 2.24% |
| 2024-04-18 | 12.27 | 12.29 | 0.02 | 0.16% | 11.89 | 12.52 | 21841 | 2679.24 | 2.78% |
| 2024-04-17 | 12.32 | 12.27 | 0.17 | 1.40% | 12.09 | 12.64 | 26795 | 3307.82 | 3.41% |
| 2024-04-16 | 12.15 | 12.10 | -0.23 | -1.87% | 11.34 | 12.39 | 39778 | 4760.15 | 5.06% |
| 2024-04-15 | 12.68 | 12.33 | -0.45 | -3.52% | 11.77 | 13.27 | 47642 | 6020.26 | 6.07% |
| 2024-04-12 | 12.51 | 12.78 | 0.23 | 1.83% | 12.50 | 12.94 | 24494 | 3117.73 | 3.12% |
| 2024-04-11 | 12.93 | 12.55 | -0.44 | -3.39% | 12.50 | 13.12 | 30393 | 3901.86 | 3.87% |
| 2024-04-10 | 13.13 | 12.99 | -0.14 | -1.07% | 12.74 | 13.13 | 27698 | 3586.38 | 3.53% |
| 2024-04-09 | 12.76 | 13.13 | 0.28 | 2.18% | 12.56 | 13.13 | 33305 | 4295.24 | 4.24% |
| 2024-04-08 | 12.78 | 12.85 | 0.00 | 0.00% | 12.42 | 12.97 | 34120 | 4349.02 | 4.34% |
| 2024-04-03 | 13.10 | 12.85 | -0.35 | -2.65% | 12.83 | 13.15 | 31314 | 4059.27 | 3.99% |
| 2024-04-02 | 13.06 | 13.20 | 0.11 | 0.84% | 12.83 | 13.20 | 44582 | 5808.47 | 5.68% |
| 2024-04-01 | 12.99 | 13.09 | 0.10 | 0.77% | 12.83 | 13.15 | 46918 | 6107.14 | 5.97% |
| 2024-03-29 | 13.28 | 12.99 | -0.46 | -3.42% | 12.85 | 13.28 | 54983 | 7144.87 | 7.00% |
| 2024-03-28 | 13.44 | 13.45 | -0.10 | -0.74% | 12.90 | 13.86 | 106155 | 14056.03 | 13.52% |
| 2024-03-27 | 12.24 | 13.55 | 1.23 | 9.98% | 12.21 | 13.55 | 67322 | 8851.21 | 8.57% |
| 2024-03-26 | 12.24 | 12.32 | 0.00 | 0.00% | 12.17 | 12.41 | 13863 | 1701.88 | 1.76% |
| 2024-03-25 | 12.40 | 12.32 | -0.20 | -1.60% | 12.29 | 12.58 | 13666 | 1696.48 | 1.74% |
| 2024-03-22 | 12.77 | 12.52 | -0.24 | -1.88% | 12.39 | 12.84 | 16113 | 2025.69 | 2.05% |
| 2024-03-21 | 12.64 | 12.76 | 0.15 | 1.19% | 12.57 | 12.85 | 21661 | 2754.98 | 2.76% |
| 2024-03-20 | 12.41 | 12.61 | 0.17 | 1.37% | 12.38 | 12.63 | 12325 | 1542.04 | 1.57% |
| 2024-03-19 | 12.16 | 12.44 | 0.23 | 1.88% | 12.16 | 12.54 | 22833 | 2835.28 | 2.91% |
| 2024-03-18 | 12.20 | 12.21 | 0.21 | 1.75% | 12.00 | 12.23 | 15502 | 1879.90 | 1.97% |
| 2024-03-15 | 11.79 | 12.00 | 0.17 | 1.44% | 11.76 | 12.00 | 15426 | 1833.66 | 1.96% |
| 2024-03-14 | 11.96 | 11.83 | -0.12 | -1.00% | 11.68 | 12.05 | 17579 | 2086.42 | 2.24% |
| 2024-03-13 | 11.91 | 11.95 | 0.04 | 0.34% | 11.76 | 11.99 | 10994 | 1307.27 | 1.40% |
| 2024-03-12 | 11.72 | 11.91 | 0.21 | 1.79% | 11.64 | 11.92 | 20367 | 2410.52 | 2.59% |
| 2024-03-11 | 11.66 | 11.70 | 0.05 | 0.43% | 11.51 | 11.76 | 13877 | 1613.98 | 1.77% |
| 2024-03-08 | 11.40 | 11.65 | 0.13 | 1.13% | 11.40 | 11.68 | 13246 | 1533.32 | 1.69% |
| 2024-03-07 | 11.50 | 11.52 | -0.01 | -0.09% | 11.38 | 11.69 | 11904 | 1376.69 | 1.52% |
| 2024-03-06 | 11.42 | 11.53 | 0.10 | 0.87% | 11.21 | 11.64 | 15308 | 1746.61 | 1.95% |
| 2024-03-05 | 11.98 | 11.43 | -0.33 | -2.81% | 11.36 | 11.98 | 15496 | 1790.98 | 1.97% |
| 2024-03-04 | 12.09 | 11.76 | -0.28 | -2.33% | 11.66 | 12.28 | 17526 | 2066.10 | 2.23% |
| 2024-03-01 | 12.19 | 12.04 | -0.15 | -1.23% | 11.90 | 12.25 | 14571 | 1750.81 | 1.86% |
| 2024-02-29 | 12.01 | 12.19 | 0.12 | 0.99% | 11.84 | 12.31 | 18733 | 2274.21 | 2.38% |
| 2024-02-28 | 12.59 | 12.07 | -0.48 | -3.82% | 12.07 | 12.80 | 37137 | 4576.58 | 4.72% |
| 2024-02-27 | 12.08 | 12.55 | 0.50 | 4.15% | 11.79 | 12.56 | 17906 | 2203.24 | 2.28% |
| 2024-02-26 | 11.70 | 12.05 | 0.35 | 2.99% | 11.56 | 12.15 | 23394 | 2777.91 | 2.97% |
| 2024-02-23 | 11.30 | 11.70 | 0.39 | 3.45% | 11.30 | 11.74 | 19143 | 2206.36 | 2.43% |
| 2024-02-22 | 11.07 | 11.31 | 0.24 | 2.17% | 10.99 | 11.35 | 17791 | 1997.23 | 2.26% |
| 2024-02-21 | 10.88 | 11.07 | 0.21 | 1.93% | 10.80 | 11.29 | 25872 | 2874.56 | 3.29% |
| 2024-02-20 | 10.73 | 10.86 | 0.08 | 0.74% | 10.39 | 11.05 | 25088 | 2701.43 | 3.19% |
| 2024-02-19 | 10.50 | 10.78 | 0.42 | 4.05% | 10.30 | 10.94 | 46869 | 5005.60 | 5.96% |