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 | 13.64 | 14.04 | 0.31 | 2.26% | 13.34 | 14.05 | 163351 | 22301.79 | 8.11% |
| 2024-05-13 | 14.28 | 13.73 | -0.88 | -6.02% | 13.47 | 14.67 | 211100 | 29350.64 | 10.49% |
| 2024-05-10 | 14.29 | 14.61 | 0.89 | 6.49% | 14.28 | 16.33 | 340113 | 51433.54 | 16.89% |
| 2024-05-09 | 13.53 | 13.72 | 0.19 | 1.40% | 13.31 | 13.79 | 150740 | 20452.87 | 7.49% |
| 2024-05-08 | 13.61 | 13.53 | -0.57 | -4.04% | 13.41 | 14.00 | 214026 | 29219.04 | 10.63% |
| 2024-05-07 | 12.55 | 14.10 | 1.50 | 11.90% | 12.51 | 14.67 | 309342 | 42858.07 | 15.36% |
| 2024-05-06 | 12.52 | 12.60 | 0.22 | 1.78% | 12.36 | 12.63 | 68176 | 8525.50 | 3.39% |
| 2024-04-30 | 12.74 | 12.38 | -0.46 | -3.58% | 12.36 | 12.78 | 78041 | 9761.20 | 3.88% |
| 2024-04-29 | 12.66 | 12.84 | 0.14 | 1.10% | 12.48 | 12.95 | 119430 | 15178.95 | 5.93% |
| 2024-04-26 | 12.13 | 12.70 | 0.40 | 3.25% | 12.13 | 12.82 | 123884 | 15641.01 | 6.15% |
| 2024-04-25 | 12.47 | 12.30 | -0.26 | -2.07% | 12.21 | 12.79 | 98531 | 12217.09 | 4.89% |
| 2024-04-24 | 12.15 | 12.56 | 0.22 | 1.78% | 12.06 | 12.70 | 138416 | 17287.40 | 6.88% |
| 2024-04-23 | 12.03 | 12.34 | -0.62 | -4.78% | 11.95 | 12.49 | 163581 | 19996.52 | 8.12% |
| 2024-04-22 | 11.64 | 12.96 | 1.69 | 15.00% | 11.44 | 12.98 | 165897 | 20604.77 | 8.24% |
| 2024-04-19 | 11.06 | 11.27 | 0.15 | 1.35% | 10.95 | 11.39 | 38543 | 4324.25 | 1.91% |
| 2024-04-18 | 10.88 | 11.12 | 0.14 | 1.28% | 10.86 | 11.43 | 35541 | 3958.17 | 1.77% |
| 2024-04-17 | 10.30 | 10.98 | 0.95 | 9.47% | 10.30 | 10.98 | 45285 | 4869.92 | 2.25% |
| 2024-04-16 | 10.97 | 10.03 | -1.05 | -9.48% | 10.01 | 10.99 | 52648 | 5422.94 | 2.61% |
| 2024-04-15 | 11.62 | 11.08 | -0.46 | -3.99% | 10.80 | 11.75 | 47055 | 5277.72 | 2.34% |
| 2024-04-12 | 11.64 | 11.54 | -0.07 | -0.60% | 11.50 | 11.84 | 24227 | 2828.51 | 1.20% |
| 2024-04-11 | 11.77 | 11.61 | -0.17 | -1.44% | 11.59 | 11.89 | 23517 | 2762.89 | 1.17% |
| 2024-04-10 | 12.06 | 11.78 | -0.28 | -2.32% | 11.54 | 12.10 | 33319 | 3930.91 | 1.65% |
| 2024-04-09 | 12.06 | 12.06 | -0.01 | -0.08% | 12.00 | 12.26 | 30633 | 3709.20 | 1.52% |
| 2024-04-08 | 12.50 | 12.07 | -0.41 | -3.29% | 12.01 | 12.55 | 37440 | 4567.52 | 1.86% |
| 2024-04-03 | 12.75 | 12.48 | -0.27 | -2.12% | 12.32 | 12.75 | 35897 | 4486.31 | 1.78% |
| 2024-04-02 | 12.99 | 12.75 | -0.23 | -1.77% | 12.61 | 12.99 | 46804 | 5974.24 | 2.32% |
| 2024-04-01 | 12.80 | 12.98 | 0.24 | 1.88% | 12.62 | 13.08 | 60815 | 7822.71 | 3.02% |
| 2024-03-29 | 12.51 | 12.74 | 0.24 | 1.92% | 12.31 | 12.76 | 48507 | 6079.98 | 2.41% |
| 2024-03-28 | 11.63 | 12.50 | 0.84 | 7.20% | 11.61 | 12.69 | 72912 | 8976.18 | 3.62% |
| 2024-03-27 | 12.17 | 11.66 | -0.61 | -4.97% | 11.65 | 12.27 | 53443 | 6338.26 | 2.65% |
| 2024-03-26 | 12.18 | 12.27 | 0.12 | 0.99% | 12.14 | 12.50 | 52346 | 6453.10 | 2.60% |
| 2024-03-25 | 12.61 | 12.15 | -0.51 | -4.03% | 12.14 | 12.72 | 53787 | 6729.81 | 2.67% |
| 2024-03-22 | 12.91 | 12.66 | -0.32 | -2.47% | 12.48 | 12.92 | 79674 | 10083.34 | 3.96% |
| 2024-03-21 | 13.10 | 12.98 | -0.30 | -2.26% | 12.78 | 13.14 | 101179 | 13102.77 | 5.03% |
| 2024-03-20 | 12.88 | 13.28 | 0.41 | 3.19% | 12.67 | 13.50 | 114873 | 14999.88 | 5.71% |
| 2024-03-19 | 12.59 | 12.87 | 0.28 | 2.22% | 12.41 | 12.98 | 72125 | 9182.91 | 3.58% |
| 2024-03-18 | 12.27 | 12.59 | 0.31 | 2.52% | 12.26 | 12.60 | 56290 | 7034.81 | 2.80% |
| 2024-03-15 | 12.03 | 12.28 | 0.27 | 2.25% | 11.90 | 12.28 | 41886 | 5047.92 | 2.08% |
| 2024-03-14 | 12.23 | 12.01 | -0.29 | -2.36% | 11.78 | 12.28 | 51788 | 6228.88 | 2.57% |
| 2024-03-13 | 12.20 | 12.30 | 0.16 | 1.32% | 11.95 | 12.59 | 73821 | 9079.39 | 3.67% |
| 2024-03-12 | 11.94 | 12.14 | 0.20 | 1.68% | 11.86 | 12.20 | 44755 | 5390.64 | 2.22% |
| 2024-03-11 | 11.69 | 11.94 | 0.23 | 1.96% | 11.59 | 11.95 | 39882 | 4721.25 | 1.98% |
| 2024-03-08 | 11.43 | 11.71 | 0.25 | 2.18% | 11.43 | 11.74 | 37426 | 4347.93 | 1.86% |
| 2024-03-07 | 11.78 | 11.46 | -0.33 | -2.80% | 11.40 | 11.86 | 54872 | 6388.14 | 2.73% |
| 2024-03-06 | 11.78 | 11.79 | -0.09 | -0.76% | 11.49 | 11.88 | 62455 | 7292.18 | 3.10% |
| 2024-03-05 | 11.59 | 11.88 | 0.17 | 1.45% | 11.57 | 12.26 | 81437 | 9798.52 | 4.04% |
| 2024-03-04 | 11.72 | 11.71 | -0.05 | -0.43% | 11.46 | 11.78 | 42799 | 4976.58 | 2.13% |
| 2024-03-01 | 11.47 | 11.76 | 0.31 | 2.71% | 11.42 | 11.76 | 51284 | 5963.10 | 2.55% |
| 2024-02-29 | 10.75 | 11.45 | 0.55 | 5.05% | 10.68 | 11.45 | 60338 | 6765.16 | 3.00% |
| 2024-02-28 | 11.97 | 10.90 | -0.98 | -8.25% | 10.90 | 12.20 | 89703 | 10418.22 | 4.46% |
| 2024-02-27 | 11.29 | 11.88 | 0.46 | 4.03% | 11.29 | 11.88 | 55227 | 6408.08 | 2.74% |
| 2024-02-26 | 11.33 | 11.42 | 0.17 | 1.51% | 11.11 | 11.59 | 64795 | 7361.55 | 3.22% |
| 2024-02-23 | 10.80 | 11.25 | 0.53 | 4.94% | 10.78 | 11.26 | 55969 | 6176.90 | 2.78% |
| 2024-02-22 | 10.48 | 10.72 | 0.38 | 3.68% | 10.38 | 10.81 | 48366 | 5140.75 | 2.40% |
| 2024-02-21 | 10.09 | 10.34 | 0.12 | 1.17% | 10.09 | 10.68 | 54542 | 5693.78 | 2.71% |
| 2024-02-20 | 10.21 | 10.22 | -0.06 | -0.58% | 9.91 | 10.27 | 45239 | 4569.24 | 2.25% |
| 2024-02-19 | 9.81 | 10.28 | 0.34 | 3.42% | 9.80 | 10.45 | 84159 | 8551.75 | 4.18% |
| 2024-02-08 | 8.60 | 9.94 | 1.35 | 15.72% | 8.47 | 9.95 | 88480 | 8233.83 | 4.39% |
| 2024-02-07 | 8.82 | 8.59 | -0.25 | -2.83% | 8.47 | 9.19 | 66181 | 5849.83 | 3.29% |
| 2024-02-06 | 8.26 | 8.84 | 0.36 | 4.25% | 8.01 | 9.28 | 73609 | 6262.72 | 3.66% |
| 2024-02-05 | 9.48 | 8.48 | -1.24 | -12.76% | 8.23 | 9.61 | 77197 | 6730.39 | 3.83% |