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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 13.58 | 13.55 | -0.03 | -0.22% | 13.49 | 13.79 | 9317 | 1270.64 | 1.59% |
| 2024-05-14 | 13.53 | 13.58 | 0.05 | 0.37% | 13.45 | 13.76 | 9094 | 1237.22 | 1.56% |
| 2024-05-13 | 13.91 | 13.53 | -0.62 | -4.38% | 13.30 | 13.92 | 15860 | 2156.18 | 2.71% |
| 2024-05-10 | 14.32 | 14.15 | -0.16 | -1.12% | 14.08 | 14.39 | 8035 | 1142.16 | 1.37% |
| 2024-05-09 | 14.50 | 14.31 | -0.19 | -1.31% | 14.08 | 14.64 | 19206 | 2741.62 | 3.29% |
| 2024-05-08 | 14.45 | 14.50 | -0.05 | -0.34% | 14.41 | 14.81 | 13866 | 2021.34 | 2.37% |
| 2024-05-07 | 14.58 | 14.55 | -0.14 | -0.95% | 14.25 | 14.87 | 20202 | 2931.93 | 3.46% |
| 2024-05-06 | 14.33 | 14.69 | 0.64 | 4.56% | 14.29 | 15.05 | 32934 | 4843.92 | 5.63% |
| 2024-04-30 | 13.15 | 14.05 | 0.80 | 6.04% | 13.15 | 14.44 | 38863 | 5432.42 | 6.65% |
| 2024-04-29 | 12.86 | 13.25 | 0.49 | 3.84% | 12.60 | 13.32 | 17776 | 2325.11 | 3.04% |
| 2024-04-26 | 12.60 | 12.76 | 0.08 | 0.63% | 12.58 | 13.10 | 15887 | 2045.29 | 2.72% |
| 2024-04-25 | 12.69 | 12.68 | -0.01 | -0.08% | 12.39 | 12.87 | 10615 | 1342.89 | 1.82% |
| 2024-04-24 | 11.90 | 12.69 | 0.68 | 5.66% | 11.85 | 12.69 | 16399 | 2022.50 | 2.81% |
| 2024-04-23 | 11.20 | 12.01 | 0.85 | 7.62% | 11.20 | 12.17 | 18803 | 2212.65 | 3.22% |
| 2024-04-22 | 11.42 | 11.16 | -0.34 | -2.96% | 11.05 | 11.63 | 7742 | 872.03 | 1.32% |
| 2024-04-19 | 11.50 | 11.50 | -0.12 | -1.03% | 11.38 | 11.84 | 10053 | 1162.06 | 1.72% |
| 2024-04-18 | 11.55 | 11.62 | 0.03 | 0.26% | 11.25 | 12.06 | 13265 | 1542.05 | 2.27% |
| 2024-04-17 | 10.95 | 11.59 | 0.97 | 9.13% | 10.95 | 11.83 | 14774 | 1701.02 | 2.53% |
| 2024-04-16 | 11.80 | 10.62 | -1.35 | -11.28% | 10.40 | 11.80 | 25639 | 2770.46 | 4.39% |
| 2024-04-15 | 12.83 | 11.97 | -0.99 | -7.64% | 11.73 | 12.93 | 30633 | 3743.52 | 5.24% |
| 2024-04-12 | 13.25 | 12.96 | -0.42 | -3.14% | 12.84 | 13.38 | 20371 | 2667.63 | 3.49% |
| 2024-04-11 | 12.16 | 13.38 | 1.17 | 9.58% | 12.12 | 13.92 | 44330 | 5871.76 | 7.58% |
| 2024-04-10 | 12.62 | 12.21 | -0.39 | -3.10% | 12.05 | 12.62 | 11010 | 1352.07 | 1.88% |
| 2024-04-09 | 12.47 | 12.60 | 0.19 | 1.53% | 12.40 | 12.69 | 10353 | 1300.20 | 1.77% |
| 2024-04-08 | 12.84 | 12.41 | -0.43 | -3.35% | 12.41 | 12.84 | 13664 | 1726.30 | 2.34% |
| 2024-04-03 | 12.89 | 12.84 | -0.11 | -0.85% | 12.62 | 13.00 | 11869 | 1521.98 | 2.03% |
| 2024-04-02 | 12.84 | 12.95 | 0.11 | 0.86% | 12.67 | 13.04 | 19646 | 2520.52 | 3.36% |
| 2024-04-01 | 13.11 | 12.84 | -0.27 | -2.06% | 12.50 | 13.80 | 35491 | 4578.84 | 6.07% |
| 2024-03-29 | 12.99 | 13.11 | 0.21 | 1.63% | 12.83 | 13.11 | 20513 | 2664.59 | 3.51% |
| 2024-03-28 | 12.14 | 12.90 | 0.65 | 5.31% | 12.05 | 13.07 | 26992 | 3434.22 | 4.62% |
| 2024-03-27 | 12.90 | 12.25 | -0.65 | -5.04% | 12.20 | 12.98 | 22250 | 2785.01 | 3.81% |
| 2024-03-26 | 12.11 | 12.90 | 0.78 | 6.44% | 12.06 | 13.25 | 43113 | 5537.63 | 7.38% |
| 2024-03-25 | 12.64 | 12.12 | -0.61 | -4.79% | 12.10 | 12.73 | 17738 | 2202.01 | 3.03% |
| 2024-03-22 | 12.65 | 12.73 | 0.08 | 0.63% | 12.32 | 12.92 | 23034 | 2905.93 | 3.94% |
| 2024-03-21 | 12.77 | 12.65 | -0.21 | -1.63% | 12.58 | 13.48 | 34578 | 4501.26 | 5.92% |
| 2024-03-20 | 12.55 | 12.86 | 0.06 | 0.47% | 12.15 | 12.87 | 50034 | 6278.08 | 8.56% |
| 2024-03-19 | 11.35 | 12.80 | 1.46 | 12.87% | 11.35 | 13.52 | 71773 | 9131.62 | 12.28% |
| 2024-03-18 | 11.10 | 11.34 | 0.24 | 2.16% | 11.01 | 11.35 | 20661 | 2311.26 | 3.53% |
| 2024-03-15 | 10.72 | 11.10 | 0.32 | 2.97% | 10.70 | 11.11 | 15335 | 1675.10 | 2.62% |
| 2024-03-14 | 10.87 | 10.78 | 0.07 | 0.65% | 10.58 | 10.87 | 13242 | 1425.10 | 2.27% |
| 2024-03-13 | 10.87 | 10.71 | -0.14 | -1.29% | 10.66 | 10.93 | 12860 | 1386.44 | 2.20% |
| 2024-03-12 | 10.52 | 10.85 | 0.37 | 3.53% | 10.46 | 10.86 | 14471 | 1542.68 | 2.48% |
| 2024-03-11 | 10.23 | 10.48 | 0.18 | 1.75% | 10.23 | 10.50 | 11047 | 1149.82 | 1.89% |
| 2024-03-08 | 10.47 | 10.30 | 0.00 | 0.00% | 10.12 | 10.47 | 9508 | 977.90 | 1.63% |
| 2024-03-07 | 10.35 | 10.30 | 0.02 | 0.19% | 10.25 | 10.64 | 14027 | 1464.27 | 2.40% |
| 2024-03-06 | 10.24 | 10.28 | 0.09 | 0.88% | 10.09 | 10.41 | 11793 | 1210.49 | 2.02% |
| 2024-03-05 | 10.38 | 10.19 | -0.31 | -2.95% | 10.13 | 10.50 | 16047 | 1648.18 | 2.75% |
| 2024-03-04 | 11.13 | 10.50 | -0.48 | -4.37% | 10.33 | 11.30 | 26071 | 2759.88 | 4.46% |
| 2024-03-01 | 10.64 | 10.98 | 0.33 | 3.10% | 10.54 | 11.16 | 22173 | 2417.03 | 3.79% |
| 2024-02-29 | 10.45 | 10.65 | 0.29 | 2.80% | 10.11 | 10.83 | 27519 | 2896.15 | 4.71% |
| 2024-02-28 | 11.83 | 10.36 | -1.58 | -13.23% | 10.32 | 12.12 | 53584 | 5997.99 | 9.17% |
| 2024-02-27 | 11.40 | 11.94 | 0.54 | 4.74% | 11.03 | 12.06 | 33092 | 3898.20 | 5.66% |
| 2024-02-26 | 10.56 | 11.40 | 0.82 | 7.75% | 10.52 | 11.62 | 35687 | 3989.21 | 6.11% |
| 2024-02-23 | 10.06 | 10.58 | 0.52 | 5.17% | 10.00 | 10.64 | 21054 | 2171.27 | 3.60% |
| 2024-02-22 | 9.57 | 10.06 | 0.45 | 4.68% | 9.57 | 10.09 | 25270 | 2499.16 | 4.32% |
| 2024-02-21 | 9.15 | 9.61 | 0.38 | 4.12% | 9.10 | 9.97 | 31140 | 2999.25 | 5.33% |
| 2024-02-20 | 9.17 | 9.23 | 0.04 | 0.44% | 8.94 | 9.30 | 19615 | 1799.06 | 3.36% |
| 2024-02-19 | 8.90 | 9.19 | 0.29 | 3.26% | 8.81 | 9.50 | 39710 | 3645.04 | 6.79% |
| 2024-02-08 | 8.18 | 8.90 | 0.84 | 10.42% | 7.70 | 8.98 | 48809 | 4117.48 | 8.35% |
| 2024-02-07 | 8.59 | 8.06 | -0.67 | -7.67% | 7.75 | 8.67 | 56514 | 4606.01 | 9.67% |
| 2024-02-06 | 8.22 | 8.73 | 0.07 | 0.81% | 7.78 | 8.90 | 55827 | 4603.21 | 9.55% |