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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 13.60 | 13.93 | 0.25 | 1.83% | 13.57 | 13.94 | 27016 | 3712.01 | 1.69% |
| 2024-05-16 | 13.90 | 13.68 | -0.17 | -1.23% | 13.65 | 14.03 | 30788 | 4249.43 | 1.93% |
| 2024-05-15 | 14.03 | 13.85 | -0.29 | -2.05% | 13.80 | 14.12 | 32987 | 4601.19 | 2.07% |
| 2024-05-14 | 13.76 | 14.14 | 0.26 | 1.87% | 13.76 | 14.25 | 38808 | 5466.73 | 2.43% |
| 2024-05-13 | 13.87 | 13.88 | -0.09 | -0.64% | 13.70 | 13.99 | 32044 | 4437.62 | 2.01% |
| 2024-05-10 | 14.01 | 13.97 | 0.03 | 0.22% | 13.72 | 14.18 | 33586 | 4664.52 | 2.10% |
| 2024-05-09 | 13.62 | 13.94 | 0.23 | 1.68% | 13.62 | 14.03 | 30058 | 4180.00 | 1.88% |
| 2024-05-08 | 13.74 | 13.71 | -0.16 | -1.15% | 13.68 | 14.00 | 36530 | 5050.23 | 2.29% |
| 2024-05-07 | 13.98 | 13.87 | 0.01 | 0.07% | 13.76 | 14.19 | 46546 | 6481.23 | 2.92% |
| 2024-05-06 | 13.98 | 14.10 | 0.22 | 1.59% | 13.67 | 14.15 | 44496 | 6214.31 | 2.79% |
| 2024-04-30 | 13.95 | 13.88 | -0.04 | -0.29% | 13.83 | 14.23 | 44028 | 6158.23 | 2.76% |
| 2024-04-29 | 13.88 | 13.92 | -0.08 | -0.57% | 13.54 | 14.00 | 36065 | 4962.07 | 2.26% |
| 2024-04-26 | 13.40 | 14.00 | 0.10 | 0.72% | 13.40 | 14.09 | 43657 | 6071.51 | 2.74% |
| 2024-04-25 | 13.37 | 13.90 | 0.33 | 2.43% | 13.37 | 13.93 | 38928 | 5342.99 | 2.44% |
| 2024-04-24 | 13.23 | 13.57 | 0.20 | 1.50% | 13.23 | 13.59 | 41509 | 5581.27 | 2.60% |
| 2024-04-23 | 13.99 | 13.37 | -0.37 | -2.69% | 13.27 | 13.99 | 51304 | 6897.46 | 3.21% |
| 2024-04-22 | 13.93 | 13.74 | -0.09 | -0.65% | 13.67 | 14.15 | 34283 | 4749.29 | 2.15% |
| 2024-04-19 | 13.90 | 13.83 | -0.12 | -0.86% | 13.69 | 14.20 | 33411 | 4645.75 | 2.09% |
| 2024-04-18 | 13.58 | 13.95 | 0.37 | 2.72% | 13.40 | 14.00 | 44483 | 6145.19 | 2.79% |
| 2024-04-17 | 13.10 | 13.58 | 0.56 | 4.30% | 13.02 | 13.69 | 47812 | 6432.76 | 3.00% |
| 2024-04-16 | 13.81 | 13.02 | -0.84 | -6.06% | 12.99 | 13.88 | 64287 | 8562.53 | 4.03% |
| 2024-04-15 | 13.94 | 13.86 | -0.57 | -3.95% | 13.42 | 14.28 | 95955 | 13229.06 | 6.01% |
| 2024-04-12 | 14.03 | 14.43 | 0.42 | 3.00% | 13.93 | 15.00 | 81267 | 11667.64 | 5.09% |
| 2024-04-11 | 13.90 | 14.01 | -0.02 | -0.14% | 13.75 | 14.37 | 78033 | 10973.10 | 4.89% |
| 2024-04-10 | 13.69 | 14.03 | 0.39 | 2.86% | 13.60 | 14.28 | 105071 | 14749.39 | 6.58% |
| 2024-04-09 | 13.50 | 13.64 | 0.06 | 0.44% | 13.43 | 13.86 | 77592 | 10575.07 | 4.86% |
| 2024-04-08 | 13.34 | 13.58 | 0.28 | 2.11% | 13.31 | 14.14 | 106851 | 14750.71 | 6.69% |
| 2024-04-03 | 13.15 | 13.30 | 0.31 | 2.39% | 12.95 | 13.38 | 50484 | 6672.50 | 3.16% |
| 2024-04-02 | 12.75 | 12.99 | 0.16 | 1.25% | 12.73 | 13.05 | 30299 | 3916.62 | 1.90% |
| 2024-04-01 | 12.46 | 12.83 | 0.30 | 2.39% | 12.46 | 12.89 | 35525 | 4536.73 | 2.23% |
| 2024-03-29 | 12.31 | 12.53 | 0.23 | 1.87% | 12.26 | 12.55 | 23032 | 2861.38 | 1.44% |
| 2024-03-28 | 11.97 | 12.30 | 0.32 | 2.67% | 11.97 | 12.34 | 22592 | 2750.96 | 1.42% |
| 2024-03-27 | 12.19 | 11.98 | -0.36 | -2.92% | 11.93 | 12.45 | 26115 | 3175.20 | 1.64% |
| 2024-03-26 | 12.16 | 12.34 | 0.13 | 1.06% | 12.14 | 12.40 | 26879 | 3300.63 | 1.68% |
| 2024-03-25 | 12.38 | 12.21 | -0.17 | -1.37% | 12.20 | 12.58 | 29793 | 3697.55 | 1.87% |
| 2024-03-22 | 12.55 | 12.38 | -0.25 | -1.98% | 12.30 | 12.69 | 17020 | 2117.06 | 1.07% |
| 2024-03-21 | 12.64 | 12.63 | 0.08 | 0.64% | 12.45 | 12.72 | 19443 | 2448.64 | 1.22% |
| 2024-03-20 | 12.48 | 12.55 | 0.05 | 0.40% | 12.39 | 12.60 | 18591 | 2321.09 | 1.16% |
| 2024-03-19 | 12.38 | 12.50 | 0.02 | 0.16% | 12.33 | 12.60 | 21306 | 2663.11 | 1.33% |
| 2024-03-18 | 12.50 | 12.48 | 0.10 | 0.81% | 12.17 | 12.62 | 27964 | 3459.21 | 1.75% |
| 2024-03-15 | 11.86 | 12.38 | 0.42 | 3.51% | 11.78 | 12.39 | 27305 | 3309.93 | 1.71% |
| 2024-03-14 | 12.05 | 11.96 | 0.04 | 0.34% | 11.88 | 12.25 | 25138 | 3037.93 | 1.58% |
| 2024-03-13 | 11.70 | 11.92 | 0.15 | 1.27% | 11.68 | 12.00 | 20952 | 2484.70 | 1.31% |
| 2024-03-12 | 11.86 | 11.77 | -0.11 | -0.93% | 11.66 | 11.93 | 19129 | 2249.33 | 1.20% |
| 2024-03-11 | 11.72 | 11.88 | 0.08 | 0.68% | 11.64 | 11.98 | 21489 | 2524.68 | 1.35% |
| 2024-03-08 | 11.68 | 11.80 | 0.12 | 1.03% | 11.60 | 11.83 | 21675 | 2544.49 | 1.36% |
| 2024-03-07 | 11.53 | 11.68 | 0.15 | 1.30% | 11.51 | 11.98 | 21008 | 2478.65 | 1.32% |
| 2024-03-06 | 11.42 | 11.53 | 0.01 | 0.09% | 11.38 | 11.65 | 17916 | 2062.55 | 1.12% |
| 2024-03-05 | 11.47 | 11.52 | -0.11 | -0.95% | 11.47 | 11.80 | 23446 | 2716.03 | 1.47% |
| 2024-03-04 | 11.63 | 11.63 | 0.00 | 0.00% | 11.48 | 11.74 | 22766 | 2636.18 | 1.43% |
| 2024-03-01 | 11.60 | 11.63 | -0.01 | -0.09% | 11.45 | 11.74 | 19433 | 2251.21 | 1.22% |
| 2024-02-29 | 11.23 | 11.64 | 0.39 | 3.47% | 11.20 | 11.65 | 28324 | 3254.23 | 1.77% |
| 2024-02-28 | 11.83 | 11.25 | -0.58 | -4.90% | 11.25 | 11.97 | 30460 | 3542.62 | 1.91% |
| 2024-02-27 | 11.66 | 11.83 | 0.17 | 1.46% | 11.52 | 11.83 | 17920 | 2091.17 | 1.12% |
| 2024-02-26 | 11.68 | 11.66 | 0.06 | 0.52% | 11.44 | 11.85 | 28090 | 3267.69 | 1.76% |
| 2024-02-23 | 11.74 | 11.60 | 0.09 | 0.78% | 11.39 | 11.74 | 25827 | 2974.28 | 1.62% |
| 2024-02-22 | 11.27 | 11.51 | 0.17 | 1.50% | 11.25 | 11.54 | 21720 | 2482.11 | 1.36% |
| 2024-02-21 | 11.17 | 11.34 | 0.16 | 1.43% | 10.95 | 11.64 | 30087 | 3428.70 | 1.89% |
| 2024-02-20 | 11.30 | 11.18 | -0.11 | -0.97% | 10.88 | 11.30 | 26503 | 2926.42 | 1.66% |
| 2024-02-19 | 10.83 | 11.29 | 0.46 | 4.25% | 10.78 | 11.42 | 58523 | 6549.66 | 3.67% |