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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 13.38 | 13.22 | -0.23 | -1.71% | 13.11 | 13.45 | 10060 | 1329.55 | 2.14% |
| 2024-05-20 | 13.60 | 13.45 | -0.15 | -1.10% | 13.36 | 13.60 | 10164 | 1370.37 | 2.16% |
| 2024-05-17 | 13.34 | 13.60 | 0.34 | 2.56% | 13.25 | 13.60 | 13478 | 1812.51 | 2.86% |
| 2024-05-16 | 13.04 | 13.26 | 0.35 | 2.71% | 12.91 | 13.39 | 12262 | 1623.46 | 2.60% |
| 2024-05-15 | 13.08 | 13.01 | -0.07 | -0.54% | 12.93 | 13.25 | 10699 | 1399.71 | 2.27% |
| 2024-05-14 | 13.10 | 13.08 | 0.07 | 0.54% | 13.02 | 13.33 | 9579 | 1258.57 | 2.03% |
| 2024-05-13 | 13.19 | 13.01 | -0.37 | -2.77% | 12.71 | 13.33 | 12241 | 1590.74 | 2.60% |
| 2024-05-10 | 13.81 | 13.38 | -0.43 | -3.11% | 13.30 | 13.83 | 15609 | 2098.13 | 3.31% |
| 2024-05-09 | 13.56 | 13.81 | 0.25 | 1.84% | 13.55 | 13.95 | 14388 | 1983.88 | 3.06% |
| 2024-05-08 | 13.75 | 13.56 | -0.25 | -1.81% | 13.50 | 13.86 | 14805 | 2018.71 | 3.14% |
| 2024-05-07 | 13.52 | 13.81 | 0.30 | 2.22% | 13.38 | 13.84 | 22095 | 3005.06 | 4.69% |
| 2024-05-06 | 13.03 | 13.51 | 0.62 | 4.81% | 13.03 | 13.65 | 25366 | 3405.10 | 5.39% |
| 2024-04-30 | 13.64 | 12.89 | -0.53 | -3.95% | 12.77 | 13.66 | 23588 | 3069.70 | 5.01% |
| 2024-04-29 | 12.86 | 13.42 | 0.65 | 5.09% | 12.66 | 13.51 | 30260 | 3997.18 | 6.43% |
| 2024-04-26 | 12.99 | 12.77 | -0.29 | -2.22% | 12.56 | 13.12 | 26471 | 3372.30 | 5.62% |
| 2024-04-25 | 12.75 | 13.06 | -0.62 | -4.53% | 12.75 | 13.29 | 28400 | 3710.80 | 6.03% |
| 2024-04-24 | 13.18 | 13.68 | 0.46 | 3.48% | 13.18 | 13.74 | 20459 | 2771.95 | 4.34% |
| 2024-04-23 | 12.77 | 13.22 | 0.44 | 3.44% | 12.77 | 13.32 | 19822 | 2603.72 | 4.21% |
| 2024-04-22 | 13.36 | 12.78 | -0.58 | -4.34% | 12.30 | 13.48 | 21866 | 2790.26 | 4.64% |
| 2024-04-19 | 13.20 | 13.36 | 0.12 | 0.91% | 12.93 | 13.55 | 24065 | 3195.61 | 5.11% |
| 2024-04-18 | 13.71 | 13.24 | -0.47 | -3.43% | 12.91 | 13.74 | 30021 | 3977.76 | 6.37% |
| 2024-04-17 | 11.95 | 13.71 | 2.13 | 18.39% | 11.95 | 13.74 | 44517 | 5866.07 | 9.45% |
| 2024-04-16 | 13.53 | 11.58 | -2.02 | -14.85% | 11.58 | 13.53 | 37176 | 4468.14 | 7.89% |
| 2024-04-15 | 15.49 | 13.60 | -1.90 | -12.26% | 13.30 | 15.50 | 47250 | 6626.68 | 10.03% |
| 2024-04-12 | 15.87 | 15.50 | -0.52 | -3.25% | 15.42 | 16.65 | 32641 | 5214.82 | 6.93% |
| 2024-04-11 | 15.44 | 16.02 | 0.25 | 1.59% | 15.17 | 16.30 | 38127 | 6116.66 | 8.10% |
| 2024-04-10 | 15.46 | 15.77 | 0.34 | 2.20% | 15.38 | 16.49 | 37726 | 6010.32 | 8.01% |
| 2024-04-09 | 15.47 | 15.43 | 0.26 | 1.71% | 15.20 | 15.89 | 20484 | 3163.34 | 4.35% |
| 2024-04-08 | 16.36 | 15.17 | -1.39 | -8.39% | 15.16 | 16.39 | 39264 | 6165.10 | 8.34% |
| 2024-04-03 | 15.86 | 16.56 | 0.50 | 3.11% | 15.76 | 16.77 | 42323 | 6911.22 | 8.99% |
| 2024-04-02 | 16.34 | 16.06 | -0.39 | -2.37% | 15.97 | 16.69 | 40782 | 6630.80 | 8.66% |
| 2024-04-01 | 16.28 | 16.45 | 0.06 | 0.37% | 15.90 | 16.58 | 58982 | 9588.75 | 12.52% |
| 2024-03-29 | 15.20 | 16.39 | 1.19 | 7.83% | 15.10 | 16.49 | 67748 | 10779.21 | 14.39% |
| 2024-03-28 | 15.10 | 15.20 | 0.32 | 2.15% | 14.67 | 15.35 | 43644 | 6579.00 | 9.27% |
| 2024-03-27 | 15.00 | 14.88 | -0.42 | -2.75% | 14.86 | 16.10 | 57558 | 8906.36 | 12.22% |
| 2024-03-26 | 14.43 | 15.30 | 0.87 | 6.03% | 14.31 | 15.36 | 44817 | 6696.16 | 9.52% |
| 2024-03-25 | 14.76 | 14.43 | -0.40 | -2.70% | 14.39 | 14.95 | 15429 | 2262.98 | 3.28% |
| 2024-03-22 | 15.19 | 14.83 | -0.49 | -3.20% | 14.68 | 15.44 | 21781 | 3253.16 | 4.63% |
| 2024-03-21 | 15.10 | 15.32 | 0.13 | 0.86% | 14.84 | 15.35 | 27190 | 4113.28 | 5.77% |
| 2024-03-20 | 15.00 | 15.19 | 0.12 | 0.80% | 14.84 | 15.25 | 30651 | 4605.14 | 6.51% |
| 2024-03-19 | 15.45 | 15.07 | -0.43 | -2.77% | 15.02 | 15.78 | 44953 | 6896.09 | 9.55% |
| 2024-03-18 | 15.12 | 15.50 | 0.38 | 2.51% | 14.75 | 15.80 | 56887 | 8658.52 | 12.08% |
| 2024-03-15 | 14.67 | 15.12 | 0.02 | 0.13% | 14.40 | 15.80 | 56797 | 8528.86 | 12.06% |
| 2024-03-14 | 14.29 | 15.10 | 0.71 | 4.93% | 14.20 | 15.96 | 51995 | 7813.80 | 11.04% |
| 2024-03-13 | 14.02 | 14.39 | 0.40 | 2.86% | 13.93 | 14.68 | 24172 | 3441.32 | 5.13% |
| 2024-03-12 | 13.68 | 13.99 | 0.38 | 2.79% | 13.50 | 14.01 | 17797 | 2450.88 | 3.78% |
| 2024-03-11 | 13.40 | 13.61 | 0.24 | 1.80% | 13.30 | 13.61 | 13961 | 1879.01 | 2.96% |
| 2024-03-08 | 13.28 | 13.37 | 0.05 | 0.38% | 13.08 | 13.55 | 12896 | 1715.00 | 2.74% |
| 2024-03-07 | 13.46 | 13.32 | 0.08 | 0.60% | 13.24 | 13.73 | 20857 | 2814.44 | 4.43% |
| 2024-03-06 | 13.09 | 13.24 | 0.15 | 1.15% | 12.75 | 13.44 | 19082 | 2517.96 | 4.05% |
| 2024-03-05 | 13.55 | 13.09 | -0.55 | -4.03% | 13.07 | 13.78 | 21855 | 2919.98 | 4.64% |
| 2024-03-04 | 13.73 | 13.64 | 0.11 | 0.81% | 13.12 | 13.76 | 20176 | 2718.71 | 4.28% |
| 2024-03-01 | 13.30 | 13.53 | 0.32 | 2.42% | 13.19 | 13.59 | 22726 | 3041.01 | 4.83% |
| 2024-02-29 | 12.69 | 13.21 | 0.52 | 4.10% | 12.40 | 13.27 | 31029 | 4018.87 | 6.59% |
| 2024-02-28 | 14.48 | 12.69 | -1.77 | -12.24% | 12.63 | 14.95 | 42938 | 5873.26 | 9.12% |
| 2024-02-27 | 13.95 | 14.46 | 0.36 | 2.55% | 13.90 | 14.47 | 20660 | 2949.14 | 4.39% |
| 2024-02-26 | 13.82 | 14.10 | 0.44 | 3.22% | 13.43 | 14.37 | 29363 | 4091.83 | 6.24% |
| 2024-02-23 | 13.03 | 13.66 | 0.66 | 5.08% | 12.95 | 13.66 | 24599 | 3277.33 | 5.22% |
| 2024-02-22 | 12.69 | 13.00 | 0.28 | 2.20% | 12.48 | 13.03 | 24380 | 3125.14 | 5.18% |
| 2024-02-21 | 12.15 | 12.72 | 0.58 | 4.78% | 11.85 | 13.05 | 29063 | 3662.63 | 6.17% |
| 2024-02-20 | 11.89 | 12.14 | 0.21 | 1.76% | 11.61 | 12.23 | 22359 | 2688.80 | 4.75% |
| 2024-02-19 | 11.20 | 11.93 | 0.92 | 8.36% | 11.01 | 12.07 | 33635 | 3926.66 | 7.14% |