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 | 14.12 | 13.89 | -0.23 | -1.63% | 13.88 | 14.25 | 19182 | 2702.02 | 1.48% |
| 2024-05-14 | 13.80 | 14.12 | 0.33 | 2.39% | 13.79 | 14.15 | 26546 | 3726.46 | 2.04% |
| 2024-05-13 | 13.73 | 13.79 | 0.00 | 0.00% | 13.46 | 14.16 | 30185 | 4180.60 | 2.32% |
| 2024-05-10 | 14.12 | 13.79 | -0.23 | -1.64% | 13.48 | 14.12 | 26803 | 3674.96 | 2.06% |
| 2024-05-09 | 13.58 | 14.02 | 0.38 | 2.79% | 13.56 | 14.07 | 27465 | 3828.46 | 2.11% |
| 2024-05-08 | 13.47 | 13.64 | 0.16 | 1.19% | 13.46 | 13.81 | 28900 | 3949.88 | 2.22% |
| 2024-05-07 | 13.61 | 13.48 | -0.02 | -0.15% | 13.26 | 13.61 | 28861 | 3865.52 | 2.22% |
| 2024-05-06 | 13.06 | 13.50 | 0.46 | 3.53% | 13.06 | 13.64 | 45552 | 6083.47 | 3.50% |
| 2024-04-30 | 12.98 | 13.04 | 0.02 | 0.15% | 12.95 | 13.40 | 39162 | 5154.25 | 3.01% |
| 2024-04-29 | 12.60 | 13.02 | 0.39 | 3.09% | 12.43 | 13.24 | 55900 | 7164.70 | 4.30% |
| 2024-04-26 | 12.39 | 12.63 | 0.49 | 4.04% | 12.06 | 12.67 | 64614 | 8054.93 | 4.97% |
| 2024-04-25 | 12.49 | 12.14 | 0.06 | 0.50% | 11.98 | 12.88 | 44564 | 5453.96 | 3.43% |
| 2024-04-24 | 11.78 | 12.08 | 0.28 | 2.37% | 11.70 | 12.21 | 31394 | 3793.40 | 2.41% |
| 2024-04-23 | 11.32 | 11.80 | 0.36 | 3.15% | 11.21 | 11.95 | 35293 | 4126.09 | 2.71% |
| 2024-04-22 | 11.82 | 11.44 | -0.32 | -2.72% | 11.12 | 12.08 | 41837 | 4795.71 | 3.22% |
| 2024-04-19 | 11.50 | 11.76 | -0.35 | -2.89% | 11.38 | 12.23 | 80033 | 9443.76 | 6.16% |
| 2024-04-18 | 11.76 | 12.11 | 0.73 | 6.41% | 11.63 | 12.52 | 105734 | 12874.83 | 8.13% |
| 2024-04-17 | 10.12 | 11.38 | 0.32 | 2.89% | 10.12 | 11.50 | 78266 | 8697.10 | 6.02% |
| 2024-04-16 | 11.06 | 11.06 | -1.23 | -10.01% | 11.06 | 11.17 | 19003 | 2101.91 | 1.46% |
| 2024-04-15 | 13.78 | 12.29 | -1.37 | -10.03% | 12.29 | 14.35 | 102931 | 13615.96 | 7.92% |
| 2024-04-12 | 12.60 | 13.66 | 1.24 | 9.98% | 12.50 | 13.66 | 29616 | 3995.73 | 2.28% |
| 2024-04-11 | 12.31 | 12.42 | 0.05 | 0.40% | 12.16 | 12.63 | 12976 | 1617.59 | 1.00% |
| 2024-04-10 | 12.69 | 12.37 | -0.31 | -2.44% | 12.19 | 12.72 | 15217 | 1881.14 | 1.17% |
| 2024-04-09 | 12.23 | 12.68 | 0.41 | 3.34% | 12.23 | 12.74 | 15128 | 1901.66 | 1.16% |
| 2024-04-08 | 13.03 | 12.27 | -0.72 | -5.54% | 12.21 | 13.03 | 21249 | 2664.24 | 1.63% |
| 2024-04-03 | 13.13 | 12.99 | -0.20 | -1.52% | 12.72 | 13.19 | 18022 | 2330.36 | 1.39% |
| 2024-04-02 | 12.93 | 13.19 | 0.25 | 1.93% | 12.93 | 13.50 | 32013 | 4241.38 | 2.46% |
| 2024-04-01 | 12.92 | 12.94 | 0.31 | 2.45% | 12.66 | 12.95 | 17919 | 2301.57 | 1.38% |
| 2024-03-29 | 12.28 | 12.63 | 0.35 | 2.85% | 12.28 | 12.65 | 16810 | 2106.32 | 1.29% |
| 2024-03-28 | 11.99 | 12.28 | 0.29 | 2.42% | 11.99 | 12.47 | 17206 | 2110.26 | 1.32% |
| 2024-03-27 | 12.37 | 11.99 | -0.34 | -2.76% | 11.99 | 12.47 | 14478 | 1769.41 | 1.11% |
| 2024-03-26 | 12.23 | 12.33 | -0.02 | -0.16% | 12.07 | 12.54 | 18547 | 2268.72 | 1.43% |
| 2024-03-25 | 12.57 | 12.35 | -0.34 | -2.68% | 12.30 | 12.79 | 19708 | 2478.52 | 1.52% |
| 2024-03-22 | 12.90 | 12.69 | -0.18 | -1.40% | 12.58 | 12.91 | 18432 | 2350.64 | 1.42% |
| 2024-03-21 | 12.91 | 12.87 | -0.03 | -0.23% | 12.56 | 12.99 | 26285 | 3359.80 | 2.02% |
| 2024-03-20 | 13.08 | 12.90 | -0.24 | -1.83% | 12.72 | 13.08 | 34007 | 4359.42 | 2.62% |
| 2024-03-19 | 12.76 | 13.14 | 0.46 | 3.63% | 12.70 | 13.53 | 48233 | 6361.23 | 3.71% |
| 2024-03-18 | 12.37 | 12.68 | 0.39 | 3.17% | 12.30 | 12.78 | 23151 | 2910.52 | 1.78% |
| 2024-03-15 | 11.98 | 12.29 | 0.19 | 1.57% | 11.90 | 12.33 | 15142 | 1842.65 | 1.16% |
| 2024-03-14 | 12.00 | 12.10 | -0.01 | -0.08% | 11.78 | 12.23 | 19248 | 2314.82 | 1.48% |
| 2024-03-13 | 12.12 | 12.11 | 0.11 | 0.92% | 11.90 | 12.26 | 19046 | 2301.52 | 1.46% |
| 2024-03-12 | 11.82 | 12.00 | 0.16 | 1.35% | 11.66 | 12.01 | 21612 | 2560.10 | 1.66% |
| 2024-03-11 | 11.46 | 11.84 | 0.33 | 2.87% | 11.35 | 12.23 | 31937 | 3743.24 | 2.46% |
| 2024-03-08 | 11.62 | 11.51 | -0.13 | -1.12% | 11.41 | 11.75 | 17835 | 2060.52 | 1.37% |
| 2024-03-07 | 11.33 | 11.64 | 0.34 | 3.01% | 11.33 | 11.80 | 30732 | 3567.74 | 2.36% |
| 2024-03-06 | 10.89 | 11.30 | 0.39 | 3.57% | 10.81 | 11.43 | 24331 | 2715.36 | 1.87% |
| 2024-03-05 | 11.16 | 10.91 | -0.20 | -1.80% | 10.84 | 11.17 | 22173 | 2441.70 | 1.71% |
| 2024-03-04 | 11.20 | 11.11 | -0.09 | -0.80% | 10.99 | 11.33 | 24747 | 2754.12 | 1.90% |
| 2024-03-01 | 11.35 | 11.20 | 0.04 | 0.36% | 11.08 | 11.47 | 26834 | 3021.93 | 2.06% |
| 2024-02-29 | 10.56 | 11.16 | 0.17 | 1.55% | 10.44 | 11.32 | 46625 | 5118.27 | 3.59% |
| 2024-02-28 | 12.42 | 10.99 | -1.22 | -9.99% | 10.99 | 12.80 | 48363 | 5692.45 | 3.72% |
| 2024-02-27 | 11.79 | 12.21 | 0.41 | 3.47% | 11.65 | 12.24 | 23406 | 2825.04 | 1.80% |
| 2024-02-26 | 11.68 | 11.80 | 0.36 | 3.15% | 11.44 | 12.16 | 30900 | 3651.27 | 2.38% |
| 2024-02-23 | 10.94 | 11.44 | 0.57 | 5.24% | 10.94 | 11.48 | 28102 | 3164.68 | 2.16% |
| 2024-02-22 | 10.50 | 10.87 | 0.52 | 5.02% | 10.32 | 10.91 | 27829 | 2956.12 | 2.14% |
| 2024-02-21 | 10.00 | 10.35 | 0.25 | 2.48% | 9.94 | 10.85 | 31315 | 3269.42 | 2.41% |
| 2024-02-20 | 9.96 | 10.10 | 0.30 | 3.06% | 9.60 | 10.24 | 41260 | 4118.81 | 3.17% |
| 2024-02-19 | 9.32 | 9.80 | 0.89 | 9.99% | 9.18 | 9.80 | 28529 | 2724.49 | 2.19% |
| 2024-02-08 | 7.74 | 8.91 | 0.81 | 10.00% | 7.44 | 8.91 | 61091 | 5100.01 | 4.70% |
| 2024-02-07 | 9.20 | 8.10 | -0.90 | -10.00% | 8.10 | 9.20 | 58860 | 4886.52 | 4.53% |
| 2024-02-06 | 9.36 | 9.00 | -0.90 | -9.09% | 8.91 | 9.49 | 53695 | 4845.38 | 4.13% |
| 2024-02-05 | 11.19 | 9.90 | -1.10 | -10.00% | 9.90 | 11.19 | 21113 | 2123.05 | 1.62% |