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 | 13.58 | 13.70 | 0.16 | 1.18% | 13.48 | 13.73 | 22709 | 3086.46 | 1.02% |
| 2024-05-16 | 13.45 | 13.54 | 0.09 | 0.67% | 13.45 | 13.68 | 22784 | 3096.78 | 1.02% |
| 2024-05-15 | 13.65 | 13.45 | -0.20 | -1.47% | 13.44 | 13.75 | 27025 | 3675.50 | 1.21% |
| 2024-05-14 | 13.60 | 13.65 | 0.00 | 0.00% | 13.60 | 13.91 | 33335 | 4583.21 | 1.49% |
| 2024-05-13 | 13.75 | 13.65 | -0.30 | -2.15% | 13.60 | 13.91 | 34826 | 4783.94 | 1.56% |
| 2024-05-10 | 14.18 | 13.95 | -0.15 | -1.06% | 13.86 | 14.27 | 39591 | 5550.81 | 1.77% |
| 2024-05-09 | 13.79 | 14.10 | 0.31 | 2.25% | 13.74 | 14.26 | 59235 | 8375.99 | 2.66% |
| 2024-05-08 | 14.05 | 13.79 | -0.34 | -2.41% | 13.73 | 14.10 | 41318 | 5737.12 | 1.85% |
| 2024-05-07 | 13.92 | 14.13 | 0.17 | 1.22% | 13.85 | 14.13 | 42240 | 5909.32 | 1.89% |
| 2024-05-06 | 13.73 | 13.96 | 0.34 | 2.50% | 13.67 | 14.08 | 49705 | 6876.98 | 2.23% |
| 2024-04-30 | 13.82 | 13.62 | -0.17 | -1.23% | 13.53 | 13.82 | 46986 | 6419.73 | 2.11% |
| 2024-04-29 | 13.88 | 13.79 | 0.01 | 0.07% | 13.51 | 13.96 | 86610 | 11870.38 | 3.88% |
| 2024-04-26 | 13.16 | 13.78 | 0.50 | 3.77% | 13.14 | 13.79 | 56851 | 7691.49 | 2.55% |
| 2024-04-25 | 13.22 | 13.28 | 0.09 | 0.68% | 13.20 | 13.41 | 41367 | 5496.80 | 1.85% |
| 2024-04-24 | 12.65 | 13.19 | 0.39 | 3.05% | 12.65 | 13.28 | 46689 | 6116.86 | 2.09% |
| 2024-04-23 | 12.78 | 12.80 | -0.12 | -0.93% | 12.74 | 13.14 | 49689 | 6409.73 | 2.23% |
| 2024-04-22 | 13.50 | 12.92 | 0.45 | 3.61% | 12.88 | 13.50 | 103587 | 13637.37 | 4.64% |
| 2024-04-19 | 12.24 | 12.47 | 0.24 | 1.96% | 12.10 | 12.50 | 39648 | 4891.03 | 1.78% |
| 2024-04-18 | 12.20 | 12.23 | 0.03 | 0.25% | 11.95 | 12.55 | 50475 | 6202.32 | 2.26% |
| 2024-04-17 | 11.44 | 12.20 | 1.06 | 9.52% | 11.30 | 12.21 | 58854 | 7017.90 | 2.64% |
| 2024-04-16 | 11.85 | 11.14 | -0.94 | -7.78% | 11.05 | 12.01 | 69753 | 7883.34 | 3.13% |
| 2024-04-15 | 12.77 | 12.08 | -0.67 | -5.25% | 11.92 | 12.97 | 62419 | 7617.12 | 2.80% |
| 2024-04-12 | 12.67 | 12.75 | 0.11 | 0.87% | 12.64 | 13.05 | 42902 | 5523.57 | 1.92% |
| 2024-04-11 | 12.78 | 12.64 | -0.14 | -1.10% | 12.52 | 12.94 | 44840 | 5733.46 | 2.01% |
| 2024-04-10 | 13.25 | 12.78 | -0.64 | -4.77% | 12.55 | 13.34 | 62746 | 8046.36 | 2.81% |
| 2024-04-09 | 13.16 | 13.42 | 0.12 | 0.90% | 12.91 | 13.46 | 59878 | 7903.99 | 2.68% |
| 2024-04-08 | 13.35 | 13.30 | -0.11 | -0.82% | 13.20 | 14.08 | 68159 | 9223.73 | 3.06% |
| 2024-04-03 | 13.85 | 13.41 | -0.49 | -3.53% | 13.32 | 13.94 | 87013 | 11746.33 | 3.90% |
| 2024-04-02 | 14.26 | 13.90 | -0.31 | -2.18% | 13.90 | 14.78 | 124644 | 17822.27 | 5.59% |
| 2024-04-01 | 14.02 | 14.21 | 0.05 | 0.35% | 13.82 | 14.24 | 142729 | 20048.07 | 6.40% |
| 2024-03-29 | 13.76 | 14.16 | 0.63 | 4.66% | 13.53 | 14.35 | 183870 | 25500.67 | 8.24% |
| 2024-03-28 | 12.66 | 13.53 | 0.78 | 6.12% | 12.66 | 13.98 | 94422 | 12691.27 | 4.23% |
| 2024-03-27 | 13.41 | 12.75 | -0.67 | -4.99% | 12.75 | 13.41 | 68298 | 8916.37 | 3.06% |
| 2024-03-26 | 12.69 | 13.42 | 0.67 | 5.25% | 12.67 | 13.44 | 71776 | 9425.86 | 3.22% |
| 2024-03-25 | 12.99 | 12.75 | -0.33 | -2.52% | 12.72 | 13.18 | 39698 | 5158.43 | 1.78% |
| 2024-03-22 | 13.29 | 13.08 | -0.35 | -2.61% | 13.05 | 13.41 | 44946 | 5910.71 | 2.01% |
| 2024-03-21 | 13.35 | 13.43 | 0.09 | 0.67% | 13.19 | 13.47 | 50684 | 6760.81 | 2.27% |
| 2024-03-20 | 13.36 | 13.34 | -0.09 | -0.67% | 13.24 | 13.43 | 46055 | 6131.05 | 2.06% |
| 2024-03-19 | 13.23 | 13.43 | 0.08 | 0.60% | 13.06 | 13.53 | 80892 | 10770.34 | 3.63% |
| 2024-03-18 | 12.74 | 13.35 | 0.59 | 4.62% | 12.66 | 13.37 | 92511 | 12218.23 | 4.15% |
| 2024-03-15 | 12.61 | 12.76 | 0.01 | 0.08% | 12.52 | 12.84 | 49049 | 6212.70 | 2.20% |
| 2024-03-14 | 12.92 | 12.75 | -0.17 | -1.32% | 12.52 | 13.06 | 71496 | 9130.37 | 3.21% |
| 2024-03-13 | 13.80 | 12.92 | -0.28 | -2.12% | 12.85 | 13.80 | 135663 | 17822.15 | 6.08% |
| 2024-03-12 | 12.05 | 13.20 | 1.20 | 10.00% | 12.00 | 13.20 | 57430 | 7272.52 | 2.57% |
| 2024-03-11 | 11.79 | 12.00 | 0.25 | 2.13% | 11.72 | 12.00 | 29877 | 3551.12 | 1.34% |
| 2024-03-08 | 11.65 | 11.75 | 0.05 | 0.43% | 11.64 | 11.82 | 20958 | 2455.87 | 0.94% |
| 2024-03-07 | 11.93 | 11.70 | -0.09 | -0.76% | 11.60 | 11.97 | 32850 | 3884.42 | 1.47% |
| 2024-03-06 | 11.64 | 11.79 | 0.11 | 0.94% | 11.61 | 11.95 | 28376 | 3344.93 | 1.27% |
| 2024-03-05 | 11.74 | 11.68 | -0.16 | -1.35% | 11.51 | 11.88 | 31743 | 3706.95 | 1.42% |
| 2024-03-04 | 11.80 | 11.84 | -0.01 | -0.08% | 11.62 | 11.94 | 45972 | 5410.39 | 2.06% |
| 2024-03-01 | 11.84 | 11.85 | 0.03 | 0.25% | 11.61 | 11.93 | 45589 | 5362.77 | 2.04% |
| 2024-02-29 | 11.28 | 11.82 | 0.51 | 4.51% | 11.16 | 11.82 | 58682 | 6797.10 | 2.63% |
| 2024-02-28 | 12.56 | 11.31 | -1.25 | -9.95% | 11.30 | 12.75 | 88179 | 10538.92 | 3.95% |
| 2024-02-27 | 12.03 | 12.56 | 0.41 | 3.37% | 11.96 | 12.56 | 41147 | 5088.08 | 1.84% |
| 2024-02-26 | 11.86 | 12.15 | 0.37 | 3.14% | 11.84 | 12.36 | 48595 | 5901.56 | 2.18% |
| 2024-02-23 | 11.37 | 11.78 | 0.45 | 3.97% | 11.30 | 11.89 | 43161 | 5009.36 | 1.93% |
| 2024-02-22 | 10.90 | 11.33 | 0.33 | 3.00% | 10.90 | 11.47 | 45581 | 5092.90 | 2.04% |
| 2024-02-21 | 10.70 | 11.00 | 0.26 | 2.42% | 10.58 | 11.47 | 57131 | 6384.82 | 2.56% |
| 2024-02-20 | 10.59 | 10.74 | 0.17 | 1.61% | 10.33 | 10.82 | 61770 | 6599.93 | 2.77% |
| 2024-02-19 | 10.01 | 10.57 | 0.77 | 7.86% | 10.00 | 10.76 | 94207 | 9891.13 | 4.22% |
| 2024-02-08 | 9.00 | 9.80 | 0.89 | 9.99% | 8.75 | 9.80 | 93906 | 8787.55 | 4.21% |