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 | 12.58 | 12.63 | 0.03 | 0.24% | 12.54 | 12.81 | 20680 | 2617.75 | 1.11% |
| 2024-05-13 | 12.82 | 12.60 | -0.32 | -2.48% | 12.56 | 12.90 | 31793 | 4030.15 | 1.70% |
| 2024-05-10 | 13.34 | 12.92 | -0.42 | -3.15% | 12.91 | 13.40 | 37760 | 4928.70 | 2.02% |
| 2024-05-09 | 13.35 | 13.34 | 0.01 | 0.08% | 13.32 | 13.51 | 27171 | 3647.80 | 1.45% |
| 2024-05-08 | 13.62 | 13.33 | -0.29 | -2.13% | 13.30 | 13.68 | 28839 | 3876.74 | 1.54% |
| 2024-05-07 | 13.49 | 13.62 | 0.18 | 1.34% | 13.32 | 13.72 | 37591 | 5089.21 | 2.01% |
| 2024-05-06 | 13.46 | 13.44 | 0.05 | 0.37% | 13.37 | 13.61 | 34740 | 4687.45 | 1.86% |
| 2024-04-30 | 13.39 | 13.39 | 0.00 | 0.00% | 13.22 | 13.56 | 35487 | 4756.12 | 1.90% |
| 2024-04-29 | 13.18 | 13.39 | 0.34 | 2.61% | 13.15 | 13.44 | 46013 | 6132.28 | 2.46% |
| 2024-04-26 | 13.07 | 13.05 | -0.01 | -0.08% | 12.98 | 13.24 | 34241 | 4497.03 | 1.83% |
| 2024-04-25 | 13.08 | 13.06 | -0.12 | -0.91% | 12.97 | 13.28 | 27449 | 3600.49 | 1.47% |
| 2024-04-24 | 12.96 | 13.18 | 0.30 | 2.33% | 12.96 | 13.43 | 37908 | 4999.53 | 2.03% |
| 2024-04-23 | 12.76 | 12.88 | 0.23 | 1.82% | 12.66 | 12.97 | 32226 | 4128.42 | 1.72% |
| 2024-04-22 | 12.76 | 12.65 | -0.27 | -2.09% | 12.56 | 12.93 | 28803 | 3658.07 | 1.54% |
| 2024-04-19 | 12.75 | 12.92 | 0.08 | 0.62% | 12.62 | 12.96 | 39240 | 5029.11 | 2.10% |
| 2024-04-18 | 12.58 | 12.84 | 0.07 | 0.55% | 12.45 | 13.03 | 43087 | 5511.29 | 2.31% |
| 2024-04-17 | 11.88 | 12.77 | 1.07 | 9.15% | 11.88 | 12.77 | 73225 | 9171.65 | 3.92% |
| 2024-04-16 | 13.01 | 11.70 | -1.30 | -10.00% | 11.70 | 13.05 | 73183 | 8902.19 | 3.92% |
| 2024-04-15 | 13.34 | 13.00 | -0.36 | -2.69% | 12.56 | 13.74 | 64867 | 8496.92 | 3.47% |
| 2024-04-12 | 13.45 | 13.36 | -0.14 | -1.04% | 13.30 | 13.65 | 26964 | 3624.90 | 1.44% |
| 2024-04-11 | 13.17 | 13.50 | 0.12 | 0.90% | 13.12 | 13.71 | 45750 | 6165.60 | 2.45% |
| 2024-04-10 | 13.88 | 13.38 | -0.50 | -3.60% | 13.20 | 13.93 | 51579 | 6941.09 | 2.76% |
| 2024-04-09 | 13.83 | 13.88 | 0.16 | 1.17% | 13.44 | 13.93 | 53145 | 7269.90 | 2.84% |
| 2024-04-08 | 14.19 | 13.72 | -0.46 | -3.24% | 13.69 | 14.28 | 63038 | 8791.90 | 3.37% |
| 2024-04-03 | 14.76 | 14.18 | -0.63 | -4.25% | 14.16 | 14.81 | 70143 | 10072.37 | 3.75% |
| 2024-04-02 | 15.28 | 14.81 | -0.53 | -3.46% | 14.78 | 15.47 | 77083 | 11581.80 | 4.14% |
| 2024-04-01 | 15.00 | 15.34 | 0.53 | 3.58% | 14.94 | 15.98 | 108820 | 16860.24 | 5.84% |
| 2024-03-29 | 14.88 | 14.81 | -0.08 | -0.54% | 14.40 | 15.05 | 72624 | 10691.46 | 3.90% |
| 2024-03-28 | 14.74 | 14.89 | 0.17 | 1.15% | 14.74 | 15.15 | 85356 | 12754.28 | 4.58% |
| 2024-03-27 | 15.56 | 14.72 | -0.88 | -5.64% | 14.63 | 15.84 | 123741 | 18924.02 | 6.64% |
| 2024-03-26 | 14.94 | 15.60 | 0.65 | 4.35% | 14.40 | 15.98 | 156163 | 23669.50 | 8.38% |
| 2024-03-25 | 15.65 | 14.95 | -0.70 | -4.47% | 14.89 | 16.39 | 109131 | 17120.34 | 5.86% |
| 2024-03-22 | 16.38 | 15.65 | -0.72 | -4.40% | 15.59 | 16.38 | 114776 | 18170.85 | 6.16% |
| 2024-03-21 | 16.47 | 16.37 | -0.07 | -0.43% | 16.05 | 16.60 | 115921 | 18898.51 | 6.22% |
| 2024-03-20 | 16.16 | 16.44 | 0.19 | 1.17% | 16.11 | 16.44 | 129174 | 21013.41 | 6.93% |
| 2024-03-19 | 16.48 | 16.25 | -0.41 | -2.46% | 16.13 | 16.59 | 170605 | 27803.69 | 9.16% |
| 2024-03-18 | 16.32 | 16.66 | 0.57 | 3.54% | 16.00 | 17.11 | 399834 | 66735.93 | 21.46% |
| 2024-03-15 | 14.64 | 16.09 | 1.46 | 9.98% | 14.56 | 16.09 | 202308 | 32262.34 | 10.86% |
| 2024-03-14 | 15.04 | 14.63 | -0.29 | -1.94% | 14.36 | 15.06 | 89612 | 13179.03 | 4.81% |
| 2024-03-13 | 15.10 | 14.92 | -0.30 | -1.97% | 14.91 | 15.26 | 106406 | 16016.38 | 5.71% |
| 2024-03-12 | 15.50 | 15.22 | -0.33 | -2.12% | 15.01 | 15.50 | 143410 | 21800.39 | 7.70% |
| 2024-03-11 | 15.00 | 15.55 | 0.57 | 3.81% | 14.69 | 15.59 | 199977 | 30443.31 | 10.73% |
| 2024-03-08 | 14.20 | 14.98 | 0.78 | 5.49% | 13.98 | 15.10 | 161626 | 23802.27 | 8.68% |
| 2024-03-07 | 14.68 | 14.20 | -0.68 | -4.57% | 14.14 | 14.98 | 131347 | 19078.19 | 7.05% |
| 2024-03-06 | 14.65 | 14.88 | -0.05 | -0.33% | 14.50 | 15.29 | 181990 | 27012.59 | 9.77% |
| 2024-03-05 | 13.80 | 14.93 | 0.97 | 6.95% | 13.66 | 15.09 | 224379 | 32556.94 | 12.05% |
| 2024-03-04 | 13.92 | 13.96 | -0.02 | -0.14% | 13.63 | 14.20 | 101715 | 14195.00 | 5.46% |
| 2024-03-01 | 14.40 | 13.98 | -0.16 | -1.13% | 13.77 | 14.40 | 113204 | 15857.28 | 6.08% |
| 2024-02-29 | 13.16 | 14.14 | 0.50 | 3.67% | 13.16 | 14.14 | 143550 | 19869.82 | 7.71% |
| 2024-02-28 | 14.96 | 13.64 | -1.52 | -10.03% | 13.64 | 15.21 | 213877 | 31156.08 | 11.48% |
| 2024-02-27 | 14.50 | 15.16 | -0.06 | -0.39% | 14.50 | 15.23 | 263731 | 39395.91 | 14.16% |
| 2024-02-26 | 13.88 | 15.22 | 1.38 | 9.97% | 13.56 | 15.22 | 343324 | 50913.10 | 18.43% |
| 2024-02-23 | 13.20 | 13.84 | 0.64 | 4.85% | 13.08 | 13.88 | 234018 | 31730.01 | 12.56% |
| 2024-02-22 | 12.96 | 13.20 | 0.09 | 0.69% | 12.82 | 13.30 | 149212 | 19544.23 | 8.01% |
| 2024-02-21 | 12.70 | 13.11 | 0.12 | 0.92% | 12.66 | 13.49 | 174962 | 23046.48 | 9.39% |
| 2024-02-20 | 13.17 | 12.99 | -0.42 | -3.13% | 12.90 | 13.32 | 152806 | 19965.20 | 8.20% |
| 2024-02-19 | 12.28 | 13.41 | 0.32 | 2.44% | 12.28 | 13.70 | 237726 | 30695.19 | 12.76% |
| 2024-02-08 | 14.25 | 13.09 | -0.78 | -5.62% | 12.48 | 14.25 | 318473 | 40521.00 | 17.10% |
| 2024-02-07 | 13.87 | 13.87 | 1.26 | 9.99% | 13.87 | 13.87 | 51070 | 7083.41 | 2.74% |
| 2024-02-06 | 12.60 | 12.61 | 1.15 | 10.03% | 12.36 | 12.61 | 57927 | 7302.97 | 3.11% |