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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 13.85 | 13.66 | -0.16 | -1.16% | 13.52 | 13.86 | 23709 | 3237.13 | 1.83% |
| 2024-05-09 | 13.49 | 13.82 | 0.36 | 2.67% | 13.49 | 13.82 | 21390 | 2936.80 | 1.65% |
| 2024-05-08 | 13.83 | 13.46 | -0.36 | -2.60% | 13.44 | 13.84 | 17732 | 2403.85 | 1.37% |
| 2024-05-07 | 13.87 | 13.82 | -0.02 | -0.14% | 13.62 | 13.94 | 19338 | 2658.41 | 1.50% |
| 2024-05-06 | 13.61 | 13.84 | 0.42 | 3.13% | 13.60 | 13.86 | 29017 | 3993.80 | 2.24% |
| 2024-04-30 | 13.53 | 13.42 | -0.17 | -1.25% | 13.33 | 13.72 | 24848 | 3349.30 | 1.92% |
| 2024-04-29 | 13.16 | 13.59 | 0.39 | 2.95% | 13.01 | 13.64 | 37934 | 5073.58 | 2.93% |
| 2024-04-26 | 12.91 | 13.20 | 0.25 | 1.93% | 12.80 | 13.20 | 20113 | 2624.47 | 1.56% |
| 2024-04-25 | 12.93 | 12.95 | 0.00 | 0.00% | 12.83 | 13.22 | 19055 | 2482.73 | 1.47% |
| 2024-04-24 | 12.79 | 12.95 | 0.14 | 1.09% | 12.75 | 13.17 | 19302 | 2501.51 | 1.49% |
| 2024-04-23 | 12.57 | 12.81 | 0.19 | 1.51% | 12.52 | 12.92 | 19833 | 2525.24 | 1.53% |
| 2024-04-22 | 12.50 | 12.62 | 0.17 | 1.37% | 12.08 | 12.72 | 19866 | 2477.33 | 1.54% |
| 2024-04-19 | 12.70 | 12.45 | -0.28 | -2.20% | 12.35 | 12.75 | 19592 | 2449.02 | 1.51% |
| 2024-04-18 | 12.65 | 12.73 | 0.05 | 0.39% | 12.41 | 12.98 | 25783 | 3283.52 | 1.99% |
| 2024-04-17 | 11.96 | 12.68 | 0.77 | 6.47% | 11.96 | 12.70 | 36777 | 4572.86 | 2.84% |
| 2024-04-16 | 12.42 | 11.91 | -0.68 | -5.40% | 11.68 | 12.43 | 37406 | 4464.22 | 2.89% |
| 2024-04-15 | 13.36 | 12.59 | -0.78 | -5.83% | 12.26 | 13.44 | 41697 | 5306.80 | 3.22% |
| 2024-04-12 | 13.55 | 13.37 | -0.11 | -0.82% | 13.29 | 13.79 | 18911 | 2557.41 | 1.46% |
| 2024-04-11 | 13.66 | 13.48 | -0.18 | -1.32% | 13.48 | 13.83 | 18798 | 2560.98 | 1.45% |
| 2024-04-10 | 14.20 | 13.66 | -0.54 | -3.80% | 13.50 | 14.20 | 21300 | 2931.64 | 1.65% |
| 2024-04-09 | 13.94 | 14.20 | 0.25 | 1.79% | 13.90 | 14.22 | 16957 | 2385.86 | 1.31% |
| 2024-04-08 | 14.64 | 13.95 | -0.69 | -4.71% | 13.90 | 14.69 | 22899 | 3243.25 | 1.77% |
| 2024-04-03 | 14.79 | 14.64 | -0.10 | -0.68% | 14.58 | 14.95 | 22830 | 3357.36 | 1.77% |
| 2024-04-02 | 14.69 | 14.74 | -0.02 | -0.14% | 14.56 | 14.84 | 23165 | 3407.72 | 1.79% |
| 2024-04-01 | 14.09 | 14.76 | 0.66 | 4.68% | 14.09 | 14.77 | 30391 | 4405.63 | 2.35% |
| 2024-03-29 | 14.07 | 14.10 | 0.01 | 0.07% | 13.89 | 14.23 | 25186 | 3534.26 | 1.95% |
| 2024-03-28 | 13.83 | 14.09 | 0.29 | 2.10% | 13.72 | 14.30 | 31180 | 4384.91 | 2.41% |
| 2024-03-27 | 14.16 | 13.80 | -0.46 | -3.23% | 13.80 | 14.46 | 30338 | 4276.22 | 2.35% |
| 2024-03-26 | 14.23 | 14.26 | 0.03 | 0.21% | 13.95 | 14.46 | 28697 | 4080.41 | 2.22% |
| 2024-03-25 | 14.50 | 14.23 | -0.35 | -2.40% | 14.16 | 14.74 | 32913 | 4756.80 | 2.55% |
| 2024-03-22 | 15.03 | 14.58 | -0.40 | -2.67% | 14.49 | 15.11 | 30381 | 4471.50 | 2.35% |
| 2024-03-21 | 15.11 | 14.98 | -0.16 | -1.06% | 14.73 | 15.24 | 28616 | 4281.87 | 2.21% |
| 2024-03-20 | 14.89 | 15.14 | 0.27 | 1.82% | 14.79 | 15.28 | 31643 | 4750.58 | 2.45% |
| 2024-03-19 | 14.68 | 14.87 | 0.04 | 0.27% | 14.68 | 15.05 | 33226 | 4940.47 | 2.57% |
| 2024-03-18 | 14.77 | 14.83 | 0.04 | 0.27% | 14.51 | 14.90 | 36421 | 5347.43 | 2.82% |
| 2024-03-15 | 14.72 | 14.79 | 0.01 | 0.07% | 14.49 | 14.98 | 33299 | 4896.52 | 2.57% |
| 2024-03-14 | 14.72 | 14.78 | 0.06 | 0.41% | 14.39 | 15.20 | 47392 | 7036.34 | 3.66% |
| 2024-03-13 | 14.91 | 14.72 | -0.21 | -1.41% | 14.50 | 14.92 | 36779 | 5403.60 | 2.84% |
| 2024-03-12 | 14.31 | 14.93 | 0.65 | 4.55% | 14.22 | 15.11 | 53022 | 7757.22 | 4.10% |
| 2024-03-11 | 14.03 | 14.28 | 0.18 | 1.28% | 13.99 | 14.29 | 24389 | 3448.47 | 1.89% |
| 2024-03-08 | 14.18 | 14.10 | -0.08 | -0.56% | 13.91 | 14.26 | 22396 | 3156.30 | 1.73% |
| 2024-03-07 | 14.34 | 14.18 | -0.24 | -1.66% | 14.03 | 14.55 | 37608 | 5361.31 | 2.91% |
| 2024-03-06 | 14.69 | 14.42 | -0.58 | -3.87% | 14.01 | 14.73 | 59265 | 8481.84 | 4.58% |
| 2024-03-05 | 15.20 | 15.00 | 0.20 | 1.35% | 14.94 | 15.84 | 85511 | 13073.15 | 6.61% |
| 2024-03-04 | 14.11 | 14.80 | 0.66 | 4.67% | 13.82 | 14.96 | 45978 | 6561.61 | 3.56% |
| 2024-03-01 | 14.20 | 14.14 | 0.02 | 0.14% | 13.96 | 14.29 | 25469 | 3596.88 | 1.97% |
| 2024-02-29 | 13.65 | 14.12 | 0.31 | 2.24% | 13.57 | 14.27 | 39874 | 5584.98 | 3.08% |
| 2024-02-28 | 14.90 | 13.81 | -1.10 | -7.38% | 13.81 | 15.36 | 45421 | 6630.93 | 3.51% |
| 2024-02-27 | 14.50 | 14.91 | 0.33 | 2.26% | 14.36 | 14.92 | 17883 | 2636.16 | 1.38% |
| 2024-02-26 | 14.42 | 14.58 | 0.08 | 0.55% | 14.28 | 15.04 | 32623 | 4758.09 | 2.52% |
| 2024-02-23 | 14.17 | 14.50 | 0.34 | 2.40% | 14.03 | 14.50 | 22597 | 3226.48 | 1.75% |
| 2024-02-22 | 13.92 | 14.16 | 0.11 | 0.78% | 13.83 | 14.28 | 21746 | 3056.59 | 1.68% |
| 2024-02-21 | 13.83 | 14.05 | 0.08 | 0.57% | 13.71 | 14.56 | 25534 | 3630.16 | 1.97% |
| 2024-02-20 | 13.93 | 13.97 | 0.04 | 0.29% | 13.61 | 14.04 | 21907 | 3046.97 | 1.69% |
| 2024-02-19 | 13.70 | 13.93 | 0.40 | 2.96% | 13.50 | 14.56 | 35737 | 4998.48 | 2.76% |
| 2024-02-08 | 12.23 | 13.53 | 1.28 | 10.45% | 12.01 | 13.69 | 42543 | 5474.66 | 3.29% |
| 2024-02-07 | 12.51 | 12.25 | -0.01 | -0.08% | 11.85 | 12.51 | 47559 | 5786.42 | 3.68% |
| 2024-02-06 | 11.52 | 12.26 | 0.62 | 5.33% | 10.44 | 12.26 | 59116 | 6670.40 | 4.57% |
| 2024-02-05 | 13.22 | 11.64 | -1.72 | -12.87% | 11.36 | 13.22 | 58051 | 6942.17 | 4.49% |
| 2024-02-02 | 14.03 | 13.36 | -0.76 | -5.38% | 12.83 | 14.35 | 34674 | 4747.79 | 2.68% |
| 2024-02-01 | 14.41 | 14.12 | -0.33 | -2.28% | 13.67 | 14.41 | 26919 | 3784.59 | 2.08% |
| 2024-01-31 | 15.48 | 14.45 | -0.95 | -6.17% | 14.33 | 15.52 | 28350 | 4198.36 | 2.19% |