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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 13.58 | 13.45 | -0.11 | -0.81% | 13.39 | 13.65 | 20583 | 2776.18 | 2.92% |
| 2024-05-17 | 13.42 | 13.56 | 0.16 | 1.19% | 13.34 | 13.57 | 15697 | 2115.15 | 2.22% |
| 2024-05-16 | 13.33 | 13.40 | 0.04 | 0.30% | 13.33 | 13.60 | 12448 | 1675.94 | 1.76% |
| 2024-05-15 | 13.56 | 13.36 | -0.21 | -1.55% | 13.35 | 13.62 | 14591 | 1962.38 | 2.07% |
| 2024-05-14 | 13.72 | 13.57 | 0.07 | 0.52% | 13.51 | 13.72 | 14489 | 1969.77 | 2.05% |
| 2024-05-13 | 13.81 | 13.50 | -0.32 | -2.32% | 13.48 | 13.81 | 17365 | 2361.26 | 2.46% |
| 2024-05-10 | 14.15 | 13.82 | -0.33 | -2.33% | 13.79 | 14.22 | 20396 | 2839.84 | 2.89% |
| 2024-05-09 | 13.94 | 14.15 | 0.15 | 1.07% | 13.86 | 14.28 | 26400 | 3737.73 | 3.74% |
| 2024-05-08 | 14.11 | 14.00 | -0.12 | -0.85% | 13.96 | 14.30 | 23905 | 3366.09 | 3.39% |
| 2024-05-07 | 14.02 | 14.12 | 0.14 | 1.00% | 13.93 | 14.17 | 25196 | 3542.78 | 3.57% |
| 2024-05-06 | 13.62 | 13.98 | 0.45 | 3.33% | 13.62 | 14.03 | 25697 | 3567.22 | 3.64% |
| 2024-04-30 | 13.45 | 13.53 | 0.05 | 0.37% | 13.33 | 13.57 | 19956 | 2689.21 | 2.83% |
| 2024-04-29 | 13.23 | 13.48 | 0.28 | 2.12% | 13.17 | 13.49 | 21817 | 2927.04 | 3.09% |
| 2024-04-26 | 13.22 | 13.20 | 0.02 | 0.15% | 13.00 | 13.29 | 26704 | 3520.07 | 3.78% |
| 2024-04-25 | 13.20 | 13.18 | -0.05 | -0.38% | 13.06 | 13.45 | 23664 | 3138.54 | 3.35% |
| 2024-04-24 | 12.91 | 13.23 | 0.39 | 3.04% | 12.72 | 13.27 | 26099 | 3407.76 | 3.70% |
| 2024-04-23 | 12.49 | 12.84 | 0.30 | 2.39% | 12.49 | 12.94 | 19516 | 2490.69 | 2.76% |
| 2024-04-22 | 12.50 | 12.54 | -0.01 | -0.08% | 12.23 | 12.79 | 15908 | 1996.06 | 2.25% |
| 2024-04-19 | 12.82 | 12.55 | -0.30 | -2.33% | 12.54 | 12.96 | 18093 | 2291.24 | 2.56% |
| 2024-04-18 | 13.14 | 12.85 | -0.29 | -2.21% | 12.84 | 13.15 | 21908 | 2840.39 | 3.10% |
| 2024-04-17 | 12.50 | 13.14 | 0.98 | 8.06% | 12.50 | 13.16 | 30599 | 3957.97 | 4.33% |
| 2024-04-16 | 13.58 | 12.16 | -1.65 | -11.95% | 12.10 | 13.74 | 38854 | 4930.42 | 5.50% |
| 2024-04-15 | 13.92 | 13.81 | -0.32 | -2.26% | 13.29 | 14.10 | 32288 | 4442.94 | 4.57% |
| 2024-04-12 | 14.18 | 14.13 | -0.04 | -0.28% | 13.90 | 14.31 | 27023 | 3805.95 | 3.83% |
| 2024-04-11 | 13.99 | 14.17 | 0.10 | 0.71% | 13.80 | 14.38 | 26126 | 3702.85 | 3.70% |
| 2024-04-10 | 14.19 | 14.07 | -0.16 | -1.12% | 13.80 | 14.23 | 26661 | 3729.82 | 3.78% |
| 2024-04-09 | 13.73 | 14.23 | 0.41 | 2.97% | 13.73 | 14.28 | 32168 | 4537.72 | 4.56% |
| 2024-04-08 | 14.26 | 13.82 | -0.53 | -3.69% | 13.67 | 14.26 | 36999 | 5122.26 | 5.24% |
| 2024-04-03 | 14.19 | 14.35 | 0.16 | 1.13% | 14.15 | 14.37 | 39534 | 5645.18 | 5.60% |
| 2024-04-02 | 14.11 | 14.19 | 0.04 | 0.28% | 13.95 | 14.19 | 28826 | 4068.74 | 4.08% |
| 2024-04-01 | 14.15 | 14.15 | -0.04 | -0.28% | 14.00 | 14.24 | 42224 | 5950.61 | 5.98% |
| 2024-03-29 | 13.42 | 14.19 | 0.79 | 5.90% | 13.37 | 14.28 | 56717 | 7907.24 | 8.03% |
| 2024-03-28 | 13.14 | 13.40 | 0.22 | 1.67% | 13.04 | 13.54 | 25185 | 3372.31 | 3.57% |
| 2024-03-27 | 13.50 | 13.18 | -0.32 | -2.37% | 13.18 | 13.56 | 26781 | 3572.53 | 3.79% |
| 2024-03-26 | 13.40 | 13.50 | 0.02 | 0.15% | 13.16 | 13.59 | 25864 | 3464.49 | 3.66% |
| 2024-03-25 | 13.98 | 13.48 | -0.56 | -3.99% | 13.48 | 14.09 | 32739 | 4515.88 | 4.64% |
| 2024-03-22 | 14.41 | 14.04 | -0.36 | -2.50% | 13.91 | 14.45 | 41923 | 5916.70 | 5.94% |
| 2024-03-21 | 14.60 | 14.40 | -0.32 | -2.17% | 14.30 | 14.83 | 45505 | 6584.77 | 6.45% |
| 2024-03-20 | 14.23 | 14.72 | 0.32 | 2.22% | 14.18 | 14.96 | 68202 | 9999.46 | 9.66% |
| 2024-03-19 | 14.36 | 14.40 | 0.08 | 0.56% | 14.32 | 14.93 | 65172 | 9501.62 | 9.23% |
| 2024-03-18 | 13.93 | 14.32 | 0.45 | 3.24% | 13.81 | 14.39 | 52902 | 7483.82 | 7.49% |
| 2024-03-15 | 13.65 | 13.87 | 0.14 | 1.02% | 13.61 | 13.87 | 28607 | 3937.63 | 4.05% |
| 2024-03-14 | 13.83 | 13.73 | -0.09 | -0.65% | 13.54 | 14.12 | 38644 | 5351.14 | 5.47% |
| 2024-03-13 | 14.00 | 13.82 | -0.13 | -0.93% | 13.80 | 14.33 | 54247 | 7589.76 | 7.68% |
| 2024-03-12 | 13.65 | 13.95 | 0.29 | 2.12% | 13.65 | 13.99 | 38804 | 5378.33 | 5.50% |
| 2024-03-11 | 13.50 | 13.66 | 0.16 | 1.19% | 13.40 | 13.66 | 22457 | 3043.07 | 3.18% |
| 2024-03-08 | 13.37 | 13.50 | 0.15 | 1.12% | 13.20 | 13.60 | 26329 | 3528.43 | 3.73% |
| 2024-03-07 | 13.62 | 13.35 | -0.26 | -1.91% | 13.35 | 13.80 | 28736 | 3901.37 | 4.07% |
| 2024-03-06 | 13.55 | 13.61 | 0.01 | 0.07% | 13.34 | 13.78 | 29422 | 3987.26 | 4.17% |
| 2024-03-05 | 13.93 | 13.60 | -0.48 | -3.41% | 13.50 | 13.99 | 41676 | 5717.40 | 5.90% |
| 2024-03-04 | 13.82 | 14.08 | 0.28 | 2.03% | 13.65 | 14.12 | 41991 | 5835.99 | 5.95% |
| 2024-03-01 | 13.66 | 13.80 | 0.18 | 1.32% | 13.60 | 13.90 | 34073 | 4680.12 | 4.83% |
| 2024-02-29 | 12.90 | 13.62 | 0.51 | 3.89% | 12.86 | 13.63 | 47701 | 6392.41 | 6.76% |
| 2024-02-28 | 14.28 | 13.11 | -1.18 | -8.26% | 13.09 | 14.55 | 80536 | 11225.57 | 11.41% |
| 2024-02-27 | 13.86 | 14.29 | 0.37 | 2.66% | 13.77 | 14.29 | 50931 | 7190.15 | 7.21% |
| 2024-02-26 | 13.73 | 13.92 | 0.23 | 1.68% | 13.57 | 14.16 | 62549 | 8676.50 | 8.86% |
| 2024-02-23 | 13.49 | 13.69 | 0.37 | 2.78% | 13.32 | 13.70 | 51244 | 6928.02 | 7.26% |
| 2024-02-22 | 13.17 | 13.32 | 0.32 | 2.46% | 13.01 | 13.45 | 50888 | 6715.30 | 7.21% |
| 2024-02-21 | 12.56 | 13.00 | 0.07 | 0.54% | 12.52 | 13.39 | 62149 | 8115.71 | 8.80% |
| 2024-02-20 | 12.78 | 12.93 | 0.31 | 2.46% | 12.66 | 13.39 | 54005 | 7008.73 | 7.65% |
| 2024-02-19 | 12.30 | 12.62 | 0.33 | 2.69% | 12.26 | 12.81 | 59947 | 7491.91 | 8.49% |