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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 13.76 | 13.80 | 0.18 | 1.32% | 13.46 | 13.80 | 17661 | 2401.11 | 4.20% |
| 2024-05-16 | 13.50 | 13.62 | 0.20 | 1.49% | 13.30 | 13.66 | 17925 | 2436.85 | 4.27% |
| 2024-05-15 | 13.70 | 13.42 | -0.36 | -2.61% | 13.36 | 13.74 | 16780 | 2269.01 | 4.00% |
| 2024-05-14 | 13.60 | 13.78 | 0.07 | 0.51% | 13.51 | 13.78 | 31421 | 4294.40 | 7.48% |
| 2024-05-13 | 13.62 | 13.71 | 0.10 | 0.73% | 13.41 | 14.50 | 38466 | 5328.04 | 9.16% |
| 2024-05-10 | 13.82 | 13.61 | -0.23 | -1.66% | 13.56 | 13.99 | 18998 | 2614.63 | 4.52% |
| 2024-05-09 | 13.80 | 13.84 | -0.11 | -0.79% | 13.77 | 14.05 | 20580 | 2859.91 | 4.90% |
| 2024-05-08 | 13.94 | 13.95 | -0.03 | -0.21% | 13.58 | 14.05 | 28047 | 3866.17 | 6.68% |
| 2024-05-07 | 13.75 | 13.98 | 0.20 | 1.45% | 13.52 | 14.06 | 27538 | 3782.13 | 6.56% |
| 2024-05-06 | 13.32 | 13.78 | 0.65 | 4.95% | 13.23 | 13.90 | 35840 | 4859.77 | 8.53% |
| 2024-04-30 | 13.25 | 13.13 | -0.12 | -0.91% | 12.80 | 13.49 | 33975 | 4466.86 | 8.09% |
| 2024-04-29 | 12.68 | 13.25 | 0.76 | 6.08% | 12.52 | 13.42 | 45170 | 5864.89 | 10.75% |
| 2024-04-26 | 12.29 | 12.49 | 0.06 | 0.48% | 12.07 | 12.57 | 44675 | 5522.44 | 10.64% |
| 2024-04-25 | 11.36 | 12.43 | 0.96 | 8.37% | 11.33 | 12.61 | 57970 | 7057.30 | 13.80% |
| 2024-04-24 | 11.54 | 11.47 | -0.06 | -0.52% | 11.34 | 12.00 | 25633 | 2947.09 | 6.10% |
| 2024-04-23 | 10.90 | 11.53 | 0.59 | 5.39% | 10.90 | 11.79 | 39533 | 4510.59 | 9.41% |
| 2024-04-22 | 11.39 | 10.94 | -0.68 | -5.85% | 10.93 | 11.45 | 36772 | 4079.19 | 8.76% |
| 2024-04-19 | 11.03 | 11.62 | 0.42 | 3.75% | 11.02 | 12.11 | 56046 | 6571.66 | 13.34% |
| 2024-04-18 | 11.13 | 11.20 | 0.00 | 0.00% | 10.91 | 11.71 | 40540 | 4566.46 | 9.65% |
| 2024-04-17 | 10.23 | 11.20 | -0.17 | -1.50% | 10.23 | 11.35 | 62551 | 6869.37 | 14.89% |
| 2024-04-16 | 11.82 | 11.37 | -1.26 | -9.98% | 11.37 | 12.00 | 10644 | 1223.23 | 2.53% |
| 2024-04-15 | 13.62 | 12.63 | -1.40 | -9.98% | 12.63 | 13.62 | 50936 | 6544.17 | 12.13% |
| 2024-04-12 | 14.47 | 14.03 | -0.85 | -5.71% | 13.87 | 14.97 | 69545 | 9948.17 | 16.56% |
| 2024-04-11 | 14.01 | 14.88 | 0.49 | 3.41% | 13.66 | 14.88 | 99558 | 14467.86 | 23.70% |
| 2024-04-10 | 13.91 | 14.39 | 0.67 | 4.88% | 13.36 | 15.00 | 101629 | 14398.99 | 24.20% |
| 2024-04-09 | 13.55 | 13.72 | -0.33 | -2.35% | 13.46 | 13.89 | 55775 | 7651.82 | 13.28% |
| 2024-04-08 | 14.30 | 14.05 | -0.91 | -6.08% | 13.82 | 14.62 | 95973 | 13496.63 | 22.85% |
| 2024-04-03 | 13.78 | 14.96 | 1.06 | 7.63% | 13.30 | 15.29 | 119557 | 16998.74 | 28.47% |
| 2024-04-02 | 13.12 | 13.90 | 0.79 | 6.03% | 13.12 | 14.42 | 87646 | 12284.39 | 20.87% |
| 2024-04-01 | 13.01 | 13.11 | 0.24 | 1.86% | 12.85 | 13.14 | 15295 | 1987.17 | 3.64% |
| 2024-03-29 | 12.62 | 12.87 | 0.24 | 1.90% | 12.55 | 12.98 | 15433 | 1980.17 | 3.67% |
| 2024-03-28 | 12.28 | 12.63 | 0.36 | 2.93% | 12.27 | 12.74 | 15638 | 1962.27 | 3.72% |
| 2024-03-27 | 12.75 | 12.27 | -0.50 | -3.92% | 12.27 | 12.90 | 16904 | 2122.79 | 4.02% |
| 2024-03-26 | 12.67 | 12.77 | 0.05 | 0.39% | 12.51 | 12.91 | 19599 | 2489.45 | 4.67% |
| 2024-03-25 | 13.04 | 12.72 | -0.18 | -1.40% | 12.60 | 13.28 | 27979 | 3610.20 | 6.66% |
| 2024-03-22 | 13.40 | 12.90 | -0.44 | -3.30% | 12.82 | 13.40 | 17945 | 2337.82 | 4.27% |
| 2024-03-21 | 13.39 | 13.34 | -0.05 | -0.37% | 13.03 | 13.66 | 23179 | 3090.70 | 5.52% |
| 2024-03-20 | 13.27 | 13.39 | 0.22 | 1.67% | 13.10 | 13.41 | 18105 | 2403.27 | 4.31% |
| 2024-03-19 | 13.10 | 13.17 | 0.07 | 0.53% | 13.00 | 13.37 | 20592 | 2722.88 | 4.90% |
| 2024-03-18 | 12.84 | 13.10 | 0.26 | 2.02% | 12.84 | 13.20 | 19785 | 2574.92 | 4.71% |
| 2024-03-15 | 12.55 | 12.84 | 0.21 | 1.66% | 12.46 | 12.87 | 20966 | 2663.30 | 4.99% |
| 2024-03-14 | 12.77 | 12.63 | -0.16 | -1.25% | 12.40 | 13.20 | 20417 | 2592.87 | 4.86% |
| 2024-03-13 | 12.69 | 12.79 | 0.16 | 1.27% | 12.53 | 12.94 | 23120 | 2939.81 | 5.50% |
| 2024-03-12 | 12.50 | 12.63 | 0.13 | 1.04% | 12.32 | 12.65 | 23349 | 2930.83 | 5.56% |
| 2024-03-11 | 12.00 | 12.50 | 0.44 | 3.65% | 12.00 | 12.69 | 28553 | 3553.28 | 6.80% |
| 2024-03-08 | 12.13 | 12.06 | -0.10 | -0.82% | 11.88 | 12.30 | 20318 | 2451.84 | 4.84% |
| 2024-03-07 | 12.24 | 12.16 | -0.20 | -1.62% | 12.13 | 12.52 | 34756 | 4292.54 | 8.28% |
| 2024-03-06 | 11.90 | 12.36 | 0.63 | 5.37% | 11.65 | 12.69 | 43220 | 5309.22 | 10.29% |
| 2024-03-05 | 12.11 | 11.73 | -0.37 | -3.06% | 11.61 | 12.13 | 20542 | 2430.11 | 4.89% |
| 2024-03-04 | 12.27 | 12.10 | -0.17 | -1.39% | 11.85 | 12.40 | 20272 | 2450.10 | 4.83% |
| 2024-03-01 | 12.31 | 12.27 | 0.09 | 0.74% | 12.01 | 12.42 | 30013 | 3667.67 | 7.15% |
| 2024-02-29 | 11.41 | 12.18 | 0.43 | 3.66% | 11.38 | 12.30 | 36113 | 4319.13 | 8.60% |
| 2024-02-28 | 13.10 | 11.75 | -1.31 | -10.03% | 11.75 | 13.47 | 52037 | 6521.66 | 12.39% |
| 2024-02-27 | 12.64 | 13.06 | 0.42 | 3.32% | 12.43 | 13.14 | 26442 | 3425.80 | 6.30% |
| 2024-02-26 | 12.44 | 12.64 | 0.38 | 3.10% | 12.26 | 13.04 | 33986 | 4293.15 | 8.09% |
| 2024-02-23 | 11.96 | 12.26 | 0.48 | 4.07% | 11.60 | 12.30 | 34771 | 4173.50 | 8.28% |
| 2024-02-22 | 11.25 | 11.78 | 0.52 | 4.62% | 11.24 | 11.80 | 28182 | 3278.42 | 6.71% |
| 2024-02-21 | 11.10 | 11.26 | 0.21 | 1.90% | 10.92 | 11.72 | 33742 | 3851.47 | 8.03% |
| 2024-02-20 | 10.79 | 11.05 | 0.37 | 3.46% | 10.51 | 11.17 | 30748 | 3344.99 | 7.32% |
| 2024-02-19 | 10.30 | 10.68 | 0.28 | 2.69% | 10.13 | 10.84 | 45182 | 4766.72 | 10.76% |