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 | 13.15 | 13.30 | 0.22 | 1.68% | 13.00 | 13.30 | 8276 | 1090.72 | 0.46% |
| 2024-05-16 | 13.07 | 13.08 | -0.01 | -0.08% | 13.07 | 13.27 | 7079 | 932.35 | 0.39% |
| 2024-05-15 | 13.10 | 13.09 | -0.18 | -1.36% | 13.08 | 13.32 | 9369 | 1233.06 | 0.52% |
| 2024-05-14 | 13.28 | 13.27 | 0.13 | 0.99% | 13.20 | 13.34 | 10623 | 1408.63 | 0.59% |
| 2024-05-13 | 13.50 | 13.14 | -0.26 | -1.94% | 13.08 | 13.50 | 10228 | 1354.84 | 0.57% |
| 2024-05-10 | 13.56 | 13.40 | -0.09 | -0.67% | 13.35 | 13.57 | 9238 | 1242.36 | 0.51% |
| 2024-05-09 | 13.42 | 13.49 | 0.09 | 0.67% | 13.41 | 13.65 | 10446 | 1415.58 | 0.58% |
| 2024-05-08 | 13.65 | 13.40 | -0.25 | -1.83% | 13.40 | 13.85 | 10756 | 1461.33 | 0.60% |
| 2024-05-07 | 13.44 | 13.65 | 0.21 | 1.56% | 13.31 | 13.85 | 17384 | 2368.77 | 0.96% |
| 2024-05-06 | 13.34 | 13.44 | 0.16 | 1.20% | 13.27 | 13.63 | 15156 | 2029.39 | 0.84% |
| 2024-04-30 | 13.27 | 13.28 | -0.21 | -1.56% | 12.83 | 13.55 | 18534 | 2461.48 | 1.03% |
| 2024-04-29 | 13.45 | 13.49 | 0.10 | 0.75% | 13.40 | 13.64 | 14467 | 1953.87 | 0.80% |
| 2024-04-26 | 13.29 | 13.39 | 0.09 | 0.68% | 13.25 | 13.49 | 8070 | 1079.63 | 0.45% |
| 2024-04-25 | 13.18 | 13.30 | 0.12 | 0.91% | 13.01 | 13.50 | 9591 | 1274.71 | 0.53% |
| 2024-04-24 | 13.50 | 13.18 | 0.23 | 1.78% | 12.95 | 13.54 | 9817 | 1287.65 | 0.54% |
| 2024-04-23 | 12.86 | 12.95 | 0.09 | 0.70% | 12.83 | 13.08 | 6565 | 849.71 | 0.36% |
| 2024-04-22 | 12.84 | 12.86 | -0.03 | -0.23% | 12.40 | 13.20 | 10097 | 1305.71 | 0.56% |
| 2024-04-19 | 12.97 | 12.89 | -0.13 | -1.00% | 12.73 | 13.03 | 9159 | 1175.44 | 0.51% |
| 2024-04-18 | 12.81 | 13.02 | 0.19 | 1.48% | 12.72 | 13.33 | 12897 | 1685.52 | 0.72% |
| 2024-04-17 | 12.23 | 12.83 | 0.62 | 5.08% | 12.22 | 12.92 | 11800 | 1502.54 | 0.65% |
| 2024-04-16 | 13.15 | 12.21 | -0.94 | -7.15% | 12.08 | 13.15 | 19982 | 2479.82 | 1.11% |
| 2024-04-15 | 13.54 | 13.15 | -0.58 | -4.22% | 12.77 | 13.82 | 27002 | 3556.56 | 1.50% |
| 2024-04-12 | 13.65 | 13.73 | 0.06 | 0.44% | 13.65 | 14.05 | 17495 | 2433.30 | 0.97% |
| 2024-04-11 | 13.74 | 13.67 | -0.25 | -1.80% | 13.57 | 14.06 | 14529 | 2008.70 | 0.81% |
| 2024-04-10 | 14.15 | 13.92 | -0.32 | -2.25% | 13.70 | 14.39 | 27574 | 3863.49 | 1.53% |
| 2024-04-09 | 13.78 | 14.24 | 0.45 | 3.26% | 13.64 | 14.24 | 28679 | 4037.83 | 1.59% |
| 2024-04-08 | 13.88 | 13.79 | -0.16 | -1.15% | 13.75 | 14.29 | 23018 | 3222.95 | 1.28% |
| 2024-04-03 | 14.26 | 13.95 | -0.30 | -2.11% | 13.75 | 14.26 | 19288 | 2684.07 | 1.07% |
| 2024-04-02 | 13.98 | 14.25 | 0.28 | 2.00% | 13.80 | 14.33 | 39056 | 5515.23 | 2.17% |
| 2024-04-01 | 13.19 | 13.97 | 0.70 | 5.28% | 13.19 | 14.03 | 41614 | 5709.84 | 2.31% |
| 2024-03-29 | 13.25 | 13.27 | 0.04 | 0.30% | 13.09 | 13.46 | 14347 | 1903.13 | 0.80% |
| 2024-03-28 | 12.77 | 13.23 | 0.23 | 1.77% | 12.77 | 13.50 | 21269 | 2826.16 | 1.18% |
| 2024-03-27 | 13.57 | 13.00 | -0.75 | -5.45% | 13.00 | 13.60 | 27106 | 3610.65 | 1.50% |
| 2024-03-26 | 13.50 | 13.75 | 0.76 | 5.85% | 13.18 | 14.29 | 52166 | 7096.86 | 2.89% |
| 2024-03-25 | 13.26 | 12.99 | -0.24 | -1.81% | 12.94 | 13.37 | 15313 | 2009.40 | 0.85% |
| 2024-03-22 | 13.40 | 13.23 | -0.20 | -1.49% | 13.21 | 13.60 | 16116 | 2146.25 | 0.89% |
| 2024-03-21 | 13.64 | 13.43 | -0.25 | -1.83% | 13.36 | 13.81 | 23689 | 3191.73 | 1.31% |
| 2024-03-20 | 13.36 | 13.68 | 0.33 | 2.47% | 13.36 | 14.01 | 41744 | 5700.79 | 2.31% |
| 2024-03-19 | 13.79 | 13.35 | -0.19 | -1.40% | 13.27 | 13.79 | 65142 | 8783.21 | 3.61% |
| 2024-03-18 | 12.36 | 13.54 | 1.23 | 9.99% | 12.36 | 13.54 | 52244 | 6861.73 | 2.90% |
| 2024-03-15 | 12.25 | 12.31 | 0.06 | 0.49% | 12.12 | 12.32 | 13048 | 1597.03 | 0.72% |
| 2024-03-14 | 12.24 | 12.25 | 0.00 | 0.00% | 12.02 | 12.39 | 17749 | 2169.76 | 0.98% |
| 2024-03-13 | 12.10 | 12.25 | 0.12 | 0.99% | 12.09 | 12.46 | 18523 | 2269.14 | 1.03% |
| 2024-03-12 | 12.16 | 12.13 | -0.02 | -0.16% | 11.99 | 12.25 | 22480 | 2729.12 | 1.25% |
| 2024-03-11 | 12.06 | 12.15 | 0.09 | 0.75% | 12.01 | 12.30 | 16826 | 2046.11 | 0.93% |
| 2024-03-08 | 11.89 | 12.06 | 0.18 | 1.52% | 11.82 | 12.06 | 12029 | 1441.39 | 0.67% |
| 2024-03-07 | 12.03 | 11.88 | -0.10 | -0.83% | 11.84 | 12.16 | 13238 | 1588.86 | 0.73% |
| 2024-03-06 | 11.65 | 11.98 | 0.25 | 2.13% | 11.65 | 12.01 | 17300 | 2062.04 | 0.96% |
| 2024-03-05 | 11.90 | 11.73 | -0.21 | -1.76% | 11.72 | 11.94 | 12487 | 1478.70 | 0.69% |
| 2024-03-04 | 11.98 | 11.94 | 0.09 | 0.76% | 11.72 | 11.99 | 14304 | 1698.19 | 0.79% |
| 2024-03-01 | 11.83 | 11.85 | 0.02 | 0.17% | 11.68 | 11.98 | 15280 | 1805.54 | 0.85% |
| 2024-02-29 | 11.40 | 11.83 | 0.38 | 3.32% | 11.40 | 11.99 | 17248 | 2029.47 | 0.96% |
| 2024-02-28 | 12.62 | 11.45 | -1.16 | -9.20% | 11.41 | 12.85 | 25953 | 3157.59 | 1.44% |
| 2024-02-27 | 12.33 | 12.61 | 0.28 | 2.27% | 12.30 | 12.64 | 13078 | 1642.56 | 0.73% |
| 2024-02-26 | 12.09 | 12.33 | 0.25 | 2.07% | 12.09 | 12.50 | 20544 | 2537.15 | 1.14% |
| 2024-02-23 | 11.85 | 12.08 | 0.27 | 2.29% | 11.83 | 12.09 | 9646 | 1154.73 | 0.53% |
| 2024-02-22 | 11.63 | 11.81 | 0.21 | 1.81% | 11.54 | 11.84 | 11188 | 1309.36 | 0.62% |
| 2024-02-21 | 11.16 | 11.60 | 0.30 | 2.65% | 11.10 | 11.97 | 15867 | 1852.43 | 0.88% |
| 2024-02-20 | 11.46 | 11.30 | -0.10 | -0.88% | 11.10 | 11.47 | 11168 | 1260.70 | 0.62% |
| 2024-02-19 | 10.77 | 11.40 | 0.68 | 6.34% | 10.77 | 11.50 | 20924 | 2359.63 | 1.16% |
| 2024-02-08 | 9.79 | 10.72 | 0.88 | 8.94% | 9.72 | 10.81 | 19714 | 2025.53 | 1.09% |