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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 13.81 | 13.73 | -0.18 | -1.29% | 13.59 | 13.95 | 43158 | 5948.71 | 2.95% |
| 2024-05-10 | 14.21 | 13.91 | -0.34 | -2.39% | 13.88 | 14.30 | 69782 | 9751.82 | 4.77% |
| 2024-05-09 | 14.21 | 14.25 | -0.08 | -0.56% | 14.15 | 14.55 | 78953 | 11304.61 | 5.39% |
| 2024-05-08 | 14.12 | 14.33 | 0.21 | 1.49% | 13.84 | 15.09 | 127926 | 18387.08 | 8.74% |
| 2024-05-07 | 14.00 | 14.12 | 0.06 | 0.43% | 13.72 | 14.12 | 73333 | 10213.21 | 5.01% |
| 2024-05-06 | 13.66 | 14.06 | 0.23 | 1.66% | 13.60 | 14.22 | 131169 | 18346.39 | 8.96% |
| 2024-04-30 | 13.08 | 13.83 | 0.76 | 5.81% | 12.83 | 14.38 | 180111 | 24755.61 | 12.30% |
| 2024-04-29 | 12.86 | 13.07 | 0.17 | 1.32% | 12.73 | 13.15 | 55333 | 7199.43 | 3.78% |
| 2024-04-26 | 12.70 | 12.90 | 0.22 | 1.74% | 12.66 | 12.96 | 37016 | 4761.51 | 2.53% |
| 2024-04-25 | 12.66 | 12.68 | -0.06 | -0.47% | 12.52 | 12.82 | 29370 | 3729.31 | 2.01% |
| 2024-04-24 | 12.59 | 12.74 | 0.17 | 1.35% | 12.45 | 12.75 | 39341 | 4973.98 | 2.69% |
| 2024-04-23 | 12.44 | 12.57 | 0.13 | 1.05% | 12.44 | 12.74 | 32779 | 4124.26 | 2.24% |
| 2024-04-22 | 12.52 | 12.44 | -0.22 | -1.74% | 12.13 | 12.76 | 59874 | 7452.44 | 4.09% |
| 2024-04-19 | 12.90 | 12.66 | -0.24 | -1.86% | 12.64 | 13.40 | 74332 | 9589.99 | 5.08% |
| 2024-04-18 | 13.22 | 12.90 | -0.57 | -4.23% | 12.85 | 13.36 | 92224 | 12114.76 | 6.30% |
| 2024-04-17 | 12.59 | 13.47 | 0.25 | 1.89% | 12.28 | 13.53 | 154162 | 20245.22 | 10.53% |
| 2024-04-16 | 14.08 | 13.22 | -1.47 | -10.01% | 13.22 | 14.08 | 72090 | 9601.89 | 4.92% |
| 2024-04-15 | 13.66 | 14.69 | 0.39 | 2.73% | 13.38 | 14.99 | 235168 | 33331.88 | 16.06% |
| 2024-04-12 | 15.20 | 14.30 | -0.21 | -1.45% | 14.05 | 15.96 | 329975 | 49710.15 | 22.54% |
| 2024-04-11 | 13.77 | 14.51 | 1.32 | 10.01% | 13.60 | 14.51 | 108753 | 15605.77 | 7.43% |
| 2024-04-10 | 13.35 | 13.19 | -0.11 | -0.83% | 12.93 | 13.60 | 35900 | 4729.67 | 2.45% |
| 2024-04-09 | 13.02 | 13.30 | 0.19 | 1.45% | 13.01 | 13.38 | 33250 | 4396.68 | 2.27% |
| 2024-04-08 | 13.55 | 13.11 | -0.39 | -2.89% | 13.10 | 13.97 | 68839 | 9278.56 | 4.70% |
| 2024-04-03 | 13.15 | 13.50 | 0.34 | 2.58% | 12.99 | 13.51 | 50674 | 6738.95 | 3.46% |
| 2024-04-02 | 13.15 | 13.16 | 0.06 | 0.46% | 13.08 | 13.31 | 31605 | 4168.16 | 2.16% |
| 2024-04-01 | 13.01 | 13.10 | 0.13 | 1.00% | 12.92 | 13.22 | 31538 | 4125.91 | 2.15% |
| 2024-03-29 | 12.42 | 12.97 | 0.52 | 4.18% | 12.42 | 13.14 | 39117 | 5027.82 | 2.67% |
| 2024-03-28 | 12.18 | 12.45 | 0.22 | 1.80% | 12.17 | 12.63 | 23633 | 2946.20 | 1.61% |
| 2024-03-27 | 12.78 | 12.23 | -0.54 | -4.23% | 12.22 | 12.81 | 29370 | 3673.99 | 2.01% |
| 2024-03-26 | 12.60 | 12.77 | 0.11 | 0.87% | 12.46 | 12.88 | 29005 | 3679.90 | 1.98% |
| 2024-03-25 | 13.03 | 12.66 | -0.41 | -3.14% | 12.65 | 13.14 | 37254 | 4820.11 | 2.54% |
| 2024-03-22 | 13.24 | 13.07 | -0.23 | -1.73% | 13.02 | 13.40 | 37325 | 4918.53 | 2.55% |
| 2024-03-21 | 13.10 | 13.30 | 0.20 | 1.53% | 12.90 | 13.47 | 56701 | 7461.33 | 3.87% |
| 2024-03-20 | 12.79 | 13.10 | 0.27 | 2.10% | 12.75 | 13.20 | 43543 | 5669.65 | 2.97% |
| 2024-03-19 | 12.94 | 12.83 | -0.05 | -0.39% | 12.77 | 13.16 | 42171 | 5447.92 | 2.88% |
| 2024-03-18 | 12.75 | 12.88 | 0.10 | 0.78% | 12.71 | 12.96 | 41637 | 5339.08 | 2.84% |
| 2024-03-15 | 12.41 | 12.78 | 0.36 | 2.90% | 12.34 | 12.79 | 36781 | 4628.57 | 2.51% |
| 2024-03-14 | 12.67 | 12.42 | -0.26 | -2.05% | 12.30 | 12.73 | 31306 | 3921.01 | 2.14% |
| 2024-03-13 | 12.58 | 12.68 | 0.11 | 0.88% | 12.39 | 12.73 | 45860 | 5767.94 | 3.13% |
| 2024-03-12 | 12.40 | 12.57 | 0.12 | 0.96% | 12.33 | 12.57 | 41259 | 5144.60 | 2.82% |
| 2024-03-11 | 12.33 | 12.45 | 0.15 | 1.22% | 12.22 | 12.48 | 37156 | 4590.17 | 2.54% |
| 2024-03-08 | 12.55 | 12.30 | -0.20 | -1.60% | 12.09 | 12.55 | 47656 | 5824.94 | 3.25% |
| 2024-03-07 | 12.10 | 12.50 | 0.36 | 2.97% | 12.10 | 12.69 | 66069 | 8258.28 | 4.51% |
| 2024-03-06 | 11.93 | 12.14 | 0.20 | 1.68% | 11.89 | 12.20 | 34343 | 4143.89 | 2.35% |
| 2024-03-05 | 12.28 | 11.94 | -0.47 | -3.79% | 11.93 | 12.30 | 57462 | 6928.02 | 3.92% |
| 2024-03-04 | 12.60 | 12.41 | -0.19 | -1.51% | 12.15 | 12.78 | 69673 | 8627.58 | 4.76% |
| 2024-03-01 | 12.83 | 12.60 | -0.20 | -1.56% | 12.27 | 13.06 | 127613 | 16010.25 | 8.72% |
| 2024-02-29 | 11.94 | 12.80 | 0.78 | 6.49% | 11.75 | 13.22 | 162621 | 20695.54 | 11.11% |
| 2024-02-28 | 12.64 | 12.02 | -0.53 | -4.22% | 12.01 | 13.33 | 113708 | 14366.86 | 7.77% |
| 2024-02-27 | 12.27 | 12.55 | 0.18 | 1.46% | 12.19 | 12.77 | 69315 | 8640.90 | 4.73% |
| 2024-02-26 | 12.29 | 12.37 | 0.07 | 0.57% | 12.02 | 12.93 | 94543 | 11865.99 | 6.46% |
| 2024-02-23 | 11.70 | 12.30 | 0.55 | 4.68% | 11.61 | 12.93 | 118578 | 14680.78 | 8.10% |
| 2024-02-22 | 11.49 | 11.75 | 0.00 | 0.00% | 11.36 | 11.94 | 77974 | 9046.16 | 5.33% |
| 2024-02-21 | 10.51 | 11.75 | 1.07 | 10.02% | 10.45 | 11.75 | 62214 | 6983.45 | 4.25% |
| 2024-02-20 | 10.26 | 10.68 | 0.30 | 2.89% | 10.08 | 10.97 | 58277 | 6163.11 | 3.98% |
| 2024-02-19 | 9.95 | 10.38 | 0.53 | 5.38% | 9.81 | 10.38 | 71919 | 7304.19 | 4.91% |
| 2024-02-08 | 8.79 | 9.85 | 0.80 | 8.84% | 8.31 | 9.95 | 96886 | 8910.90 | 6.62% |
| 2024-02-07 | 10.01 | 9.05 | -1.01 | -10.04% | 9.05 | 10.04 | 90729 | 8414.66 | 6.20% |
| 2024-02-06 | 10.20 | 10.06 | -0.59 | -5.54% | 9.59 | 10.55 | 88551 | 8717.18 | 6.05% |
| 2024-02-05 | 11.54 | 10.65 | -1.18 | -9.97% | 10.65 | 11.80 | 55042 | 5924.52 | 3.76% |